{"t":"DBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-06-29",7.5219,7.6818,7.243,7.5533,21130200.0],["2005-06-30",7.6787,7.8354,7.6003,7.8197,3585200.0],["2005-07-01",7.663,8.1488,7.663,8.1018,1156200.0],["2005-07-05",8.1644,8.3368,8.1644,8.2585,1952400.0],["2005-07-06",8.3368,8.365,7.804,7.9639,1221200.0],["2005-07-07",7.9607,8.1958,7.898,8.1174,916000.0],["2005-07-08",8.1801,8.3055,7.9451,8.2773,491200.0],["2005-07-11",8.3055,8.4434,8.2835,8.3525,667600.0],["2005-07-12",8.2741,8.2741,8.1331,8.1456,796800.0],["2005-07-13",8.1018,8.1018,7.9137,7.9451,1069200.0],["2005-07-14",7.8354,8.271,7.804,8.0328,1399400.0],["2005-07-15",8.0015,8.0015,7.7257,7.804,391400.0],["2005-07-18",7.804,7.898,7.7319,7.804,594400.0],["2005-07-19",7.8667,7.9576,7.7445,7.9137,655800.0],["2005-07-20",7.9137,8.4465,7.8354,8.3588,1078600.0],["2005-07-21",8.3525,8.4967,8.1519,8.4309,706600.0],["2005-07-22",8.3995,8.4308,8.3086,8.3995,561200.0],["2005-07-25",8.3995,8.6189,8.3995,8.4967,376600.0],["2005-07-26",8.5092,8.5092,8.2428,8.3556,270800.0],["2005-07-27",8.2428,8.2428,8.0861,8.1801,274400.0],["2005-07-28",8.1958,8.2177,8.061,8.2083,323000.0],["2005-07-29",8.1958,8.3212,8.1331,8.3055,251400.0],["2005-08-01",8.2271,8.5092,8.1519,8.4779,438800.0],["2005-08-02",8.4465,8.5625,8.3995,8.4152,330600.0],["2005-08-03",8.4089,8.4089,8.2773,8.3682,338200.0],["2005-08-04",8.3368,8.3494,7.9137,7.9827,993200.0],["2005-08-05",7.9607,7.9607,7.7633,7.8228,548400.0],["2005-08-08",7.8542,7.9137,7.6222,7.7069,364600.0],["2005-08-09",7.71,7.8698,7.616,7.8072,718800.0],["2005-08-10",7.8354,7.9513,7.8354,7.9388,660400.0],["2005-08-11",7.9764,7.9764,7.7883,7.826,246000.0],["2005-08-12",7.8197,7.8197,7.7131,7.7664,182000.0],["2005-08-15",7.7727,7.851,7.663,7.8134,164000.0],["2005-08-16",7.8166,7.8166,7.6473,7.6881,76000.0],["2005-08-17",7.7257,7.7382,7.663,7.7257,395200.0],["2005-08-18",7.7131,7.8636,7.6316,7.826,234600.0],["2005-08-19",7.7727,7.8009,7.6755,7.6755,768400.0],["2005-08-22",7.663,7.6943,7.6254,7.6818,134200.0],["2005-08-23",7.6661,7.6787,7.5846,7.5846,254200.0],["2005-08-24",7.5721,7.6348,7.4123,7.4342,441000.0],["2005-08-25",7.4342,7.4655,7.1803,7.1897,844800.0],["2005-08-26",7.1615,7.2399,6.9421,7.1239,913000.0],["2005-08-29",7.0832,7.1772,6.9265,7.0111,361800.0],["2005-08-30",7.0111,7.0111,6.87,6.8794,794000.0],["2005-08-31",6.8794,7.0518,6.7666,7.0518,1597000.0],["2005-09-01",7.0832,7.0832,6.8638,6.9609,821600.0],["2005-09-02",6.9609,7.0205,6.8481,6.9797,564800.0],["2005-09-06",6.9891,7.2399,6.9891,7.127,667600.0],["2005-09-07",7.127,7.1302,6.7792,6.8951,995800.0],["2005-09-08",6.8951,7.0518,6.7917,6.9421,1372800.0],["2005-09-09",6.9108,7.4749,6.8951,7.3966,909400.0],["2005-09-12",7.4123,7.4279,7.3746,7.4279,159200.0],["2005-09-13",7.4279,7.4279,7.359,7.3684,323200.0],["2005-09-14",7.3809,7.4749,7.3026,7.4749,491800.0],["2005-09-15",7.5094,7.9231,7.4812,7.9043,928600.0],["2005-09-16",7.9451,7.9513,7.8197,7.8886,180600.0],["2005-09-19",7.9263,7.9263,7.7476,7.757,388600.0],["2005-09-20",7.7883,7.8103,7.4906,7.5219,670800.0],["2005-09-21",7.4593,7.4906,7.0456,7.1302,514800.0],["2005-09-22",7.1302,7.1302,6.8951,6.9766,1229600.0],["2005-09-23",6.9797,7.1302,6.892,7.0393,1143800.0],["2005-09-26",7.0518,7.3026,7.0518,7.29,716200.0],["2005-09-27",7.3026,7.3308,7.1803,7.1803,686000.0],["2005-09-28",7.2179,7.2555,7.0174,7.0362,456000.0],["2005-09-29",7.0362,7.0487,6.5347,6.8011,1533800.0],["2005-09-30",6.7854,6.798,6.5817,6.6444,1967800.0],["2005-10-03",6.6601,6.9108,6.5096,6.519,1050600.0],["2005-10-04",6.5347,6.6162,6.331,6.3623,808400.0],["2005-10-05",6.3623,6.3654,6.1084,6.2025,735200.0],["2005-10-06",6.1586,6.3122,6.0959,6.1273,1073000.0],["2005-10-07",6.1429,6.2996,6.1429,6.2996,671200.0],["2005-10-10",6.284,6.284,5.8734,5.8985,1100800.0],["2005-10-11",5.9079,5.9831,5.7355,5.7637,643600.0],["2005-10-12",5.7982,5.8232,5.4879,5.5506,2014400.0],["2005-10-13",5.5506,5.7418,5.4848,5.5537,1389600.0],["2005-10-14",5.5788,5.8797,5.4848,5.7888,1463200.0],["2005-10-17",5.7888,5.8797,5.7261,5.8797,767600.0],["2005-10-18",5.817,5.8358,5.7135,5.7229,151800.0],["2005-10-19",5.7229,5.864,5.6603,5.8201,486400.0],["2005-10-20",5.7982,5.7982,5.6571,5.7104,256400.0],["2005-10-21",5.7104,5.8828,5.7104,5.8609,475000.0],["2005-10-24",5.9079,6.1899,5.9079,6.1743,1261200.0],["2005-10-25",6.1743,6.4344,6.1711,6.2996,977400.0],["2005-10-26",6.2996,6.5096,6.284,6.3968,701200.0],["2005-10-27",6.378,6.378,6.0207,6.099,786800.0],["2005-10-28",6.1116,6.2275,6.0176,6.2275,801400.0],["2005-10-31",6.2683,6.6319,6.2683,6.5253,748400.0],["2005-11-01",6.4438,6.6068,6.3623,6.5378,490600.0],["2005-11-02",6.541,6.7196,6.378,6.566,907000.0],["2005-11-03",7.2085,7.3809,6.9578,7.1302,2564200.0],["2005-11-04",7.1333,7.4436,7.0048,7.3903,578400.0],["2005-11-07",7.4123,7.5219,7.384,7.5,406200.0],["2005-11-08",7.4749,7.4749,7.1803,7.1991,305000.0],["2005-11-09",7.1678,7.2994,7.0926,7.1082,261200.0],["2005-11-10",7.1114,7.2305,7.0142,7.1991,324200.0],["2005-11-11",7.2242,7.4091,7.1333,7.4028,184200.0],["2005-11-14",7.6787,7.6787,7.4843,7.5658,372000.0],["2005-11-15",7.6599,7.6599,7.1302,7.1615,738000.0],["2005-11-16",7.2085,7.3402,7.0205,7.1897,230400.0],["2005-11-17",7.2524,7.4749,7.0612,7.4749,368200.0],["2005-11-18",7.5533,7.6034,7.4185,7.6003,562000.0],["2005-11-21",7.5846,7.6066,7.2712,7.4436,621800.0],["2005-11-22",7.4687,7.5564,7.2211,7.4906,591800.0],["2005-11-23",7.5125,7.5219,7.4279,7.4969,210000.0],["2005-11-25",7.5,7.5094,7.3652,7.4875,87000.0],["2005-11-28",7.4875,7.6285,7.3997,7.569,451200.0],["2005-11-29",7.616,7.8824,7.616,7.7664,582600.0],["2005-11-30",7.7727,8.1644,7.7727,7.9952,688400.0],["2005-12-01",8.6189,8.6189,8.1174,8.1174,1174400.0],["2005-12-02",8.1206,8.2365,7.9764,8.2083,242000.0],["2005-12-05",8.1676,8.2052,8.0265,8.1488,273800.0],["2005-12-06",8.1958,8.3838,8.1049,8.177,571800.0],["2005-12-07",8.1331,8.2428,7.9043,8.13,1108000.0],["2005-12-08",8.1488,8.2052,8.0391,8.177,488000.0],["2005-12-09",8.1488,8.1833,8.0924,8.1143,290400.0],["2005-12-12",8.1174,8.1613,7.9952,8.061,339000.0],["2005-12-13",8.061,8.0673,7.9607,8.0359,411400.0],["2005-12-14",8.0234,8.0861,7.9889,8.0548,257200.0],["2005-12-15",8.0861,8.0861,7.9607,8.0234,302800.0],["2005-12-16",8.1801,8.1801,7.9607,8.083,540000.0],["2005-12-19",8.0548,8.0548,7.7194,7.7883,352800.0],["2005-12-20",7.7915,7.9701,7.4875,7.8166,536200.0],["2005-12-21",7.8134,7.9701,7.7539,7.8667,765000.0],["2005-12-22",8.0234,8.0485,7.8416,7.9294,406600.0],["2005-12-23",7.9294,7.9921,7.8918,7.9074,191200.0],["2005-12-27",7.9294,7.9701,7.7288,7.8354,315800.0],["2005-12-28",7.8354,7.9357,7.7883,7.9294,297000.0],["2005-12-29",7.9482,8.3368,7.9482,8.1582,236200.0],["2005-12-30",8.1613,8.3588,8.0454,8.2177,390200.0],["2006-01-03",8.2741,8.3055,7.9607,8.0704,443600.0],["2006-01-04",8.0547,8.2741,7.8918,8.2741,371000.0],["2006-01-05",8.2428,8.4371,8.1049,8.2898,742400.0],["2006-01-06",8.3525,8.3964,8.2459,8.3932,344800.0],["2006-01-09",8.3713,8.4246,8.3086,8.4058,307000.0],["2006-01-10",8.3838,8.4841,8.3619,8.4685,164600.0],["2006-01-11",8.4935,8.7756,8.4309,8.5186,489800.0],["2006-01-12",8.4935,8.5092,8.3807,8.4747,293400.0],["2006-01-13",8.4747,8.5249,8.3525,8.3964,103600.0],["2006-01-17",8.3682,8.3682,8.155,8.1958,131200.0],["2006-01-18",8.1644,8.2992,8.0234,8.108,206200.0],["2006-01-19",8.1206,8.3212,8.0046,8.3086,255800.0],["2006-01-20",8.3368,8.3368,8.1174,8.271,324600.0],["2006-01-23",8.3024,8.4622,8.2271,8.4622,206600.0],["2006-01-24",8.4622,8.6158,8.4246,8.597,654000.0],["2006-01-25",8.6973,8.7599,8.6064,8.6816,344600.0],["2006-01-26",8.7286,8.8069,8.5437,8.6346,242200.0],["2006-01-27",8.6346,8.6377,8.4089,8.4622,319600.0],["2006-01-30",8.4309,8.5061,8.3901,8.4747,230400.0],["2006-01-31",8.4622,8.4622,8.2491,8.3776,247800.0],["2006-02-01",8.3744,8.6377,8.3744,8.6346,470600.0],["2006-02-02",9.2144,9.2144,8.8665,8.9637,1308000.0],["2006-02-03",8.901,9.0201,8.8696,8.8916,539200.0],["2006-02-06",8.9637,8.9825,8.8696,8.9543,367800.0],["2006-02-07",8.8696,8.9699,8.4089,8.4935,365600.0],["2006-02-08",8.5468,8.644,8.4308,8.5876,210600.0],["2006-02-09",8.6408,8.6408,8.4747,8.4998,197000.0],["2006-02-10",8.5437,8.7317,8.3306,8.7129,203400.0],["2006-02-13",8.6973,8.7192,8.4559,8.4998,139000.0],["2006-02-14",8.4904,8.6973,8.4089,8.644,241600.0],["2006-02-15",8.5938,8.8665,8.4779,8.7881,298800.0],["2006-02-16",8.8069,8.8916,8.738,8.785,210800.0],["2006-02-17",8.8069,8.854,8.6784,8.8446,112200.0],["2006-02-21",8.8101,8.8414,8.738,8.8289,209200.0],["2006-02-22",8.8759,9.0107,8.8226,8.9699,229800.0],["2006-02-23",8.901,8.9699,8.7161,8.785,447200.0],["2006-02-24",8.7599,8.8163,8.6502,8.7631,156600.0],["2006-02-27",8.8132,8.948,8.7599,8.9135,305400.0],["2006-02-28",8.901,8.9574,8.8258,8.9574,203000.0],["2006-03-01",8.9574,9.4651,8.9574,9.3272,314000.0],["2006-03-02",9.3272,9.3272,8.9825,8.995,606600.0],["2006-03-03",8.9166,9.0639,8.8508,9.0169,235000.0],["2006-03-06",9.042,9.042,8.8477,8.9856,170200.0],["2006-03-07",8.9543,8.9543,8.6878,8.738,181000.0],["2006-03-08",8.6816,8.7349,8.5374,8.7004,256000.0],["2006-03-09",8.7317,8.785,8.5405,8.597,184200.0],["2006-03-10",8.5468,8.8101,8.5186,8.6502,171000.0],["2006-03-13",8.6471,8.7505,8.6126,8.6973,177600.0],["2006-03-14",8.7004,9.089,8.7004,9.0796,489600.0],["2006-03-15",9.111,9.3554,9.0138,9.2771,243800.0],["2006-03-16",9.3241,9.3617,9.2457,9.3398,227200.0],["2006-03-17",9.3868,9.4181,9.2614,9.4024,275000.0],["2006-03-20",9.4024,9.4024,9.2551,9.3962,327600.0],["2006-03-21",9.3899,9.5121,9.205,9.2614,368800.0],["2006-03-22",9.2301,9.2771,9.1423,9.2081,169000.0],["2006-03-23",9.1674,9.2708,9.111,9.2395,164800.0],["2006-03-24",9.2708,9.3335,9.183,9.3335,466800.0],["2006-03-27",9.4401,9.4401,9.2583,9.3366,341800.0],["2006-03-28",9.3241,9.7159,9.3084,9.6312,727600.0],["2006-03-29",9.6156,9.8506,9.5654,9.8036,391600.0],["2006-03-30",9.8005,9.8632,9.5999,9.6845,952600.0],["2006-03-31",9.7064,9.9572,9.6626,9.8161,576400.0],["2006-04-03",9.9979,9.9979,9.7942,9.8443,359200.0],["2006-04-04",9.8569,9.8569,9.6876,9.7002,332200.0],["2006-04-05",9.8412,9.9478,9.7942,9.8569,331600.0],["2006-04-06",9.8349,10.2142,9.8161,10.0731,219000.0],["2006-04-07",10.0794,10.2204,9.6093,9.8726,303800.0],["2006-04-10",9.9509,9.9509,9.44,9.5027,545200.0],["2006-04-11",9.4024,9.6657,9.3303,9.4557,352800.0],["2006-04-12",9.2771,9.5153,9.1862,9.4181,1495600.0],["2006-04-13",9.4024,9.9509,9.2489,9.8443,1410200.0],["2006-04-17",9.8726,10.0136,9.6626,9.8287,1148800.0],["2006-04-18",9.8287,9.9133,9.766,9.7691,523600.0],["2006-04-19",9.7848,10.0794,9.7848,9.9227,1555400.0],["2006-04-20",9.8443,10.117,9.8443,10.0731,762800.0],["2006-04-21",10.186,10.1891,10.0199,10.1703,589600.0],["2006-04-24",10.186,10.186,9.7033,9.7723,624400.0],["2006-04-25",9.7409,9.7942,9.5341,9.6845,535200.0],["2006-04-26",9.6845,9.9227,9.6281,9.8067,553200.0],["2006-04-27",9.8099,9.8882,9.6438,9.7441,429600.0],["2006-04-28",9.7472,9.8694,9.697,9.8099,560600.0],["2006-05-01",9.8255,10.3239,9.7911,10.233,775400.0],["2006-05-02",10.2643,10.6091,10.2643,10.5934,763600.0],["2006-05-03",10.5621,10.6216,10.421,10.5809,496400.0],["2006-05-04",10.5809,10.6968,10.07,10.3897,914000.0],["2006-05-05",10.468,10.5495,10.0857,10.117,309000.0],["2006-05-08",9.9039,10.4367,9.8569,10.233,327200.0],["2006-05-09",10.2675,10.3772,10.1233,10.1797,177200.0],["2006-05-10",10.1703,10.3364,10.1076,10.1766,345600.0],["2006-05-11",10.1546,10.4273,9.976,10.1515,389600.0],["2006-05-12",10.1546,10.2957,9.8882,9.9979,219000.0],["2006-05-15",9.9196,10.2142,9.8224,9.9791,572400.0],["2006-05-16",9.9352,10.6937,9.9352,10.4367,684200.0],["2006-05-17",10.4054,10.468,10.2173,10.2925,383400.0],["2006-05-18",10.2957,10.2957,9.9979,10.0199,949200.0],["2006-05-19",10.0199,10.1484,9.7315,9.8788,585200.0],["2006-05-22",9.882,9.9979,9.5905,9.9948,394800.0],["2006-05-23",10.0042,10.211,9.5717,9.5717,357000.0],["2006-05-24",9.5999,9.6688,9.2739,9.5278,1075200.0],["2006-05-25",9.556,9.7472,9.4871,9.672,278600.0],["2006-05-26",9.7315,10.186,9.6469,9.7002,343800.0],["2006-05-30",9.7002,9.7785,9.2614,9.2614,578400.0],["2006-05-31",9.3398,9.4965,9.3303,9.4024,578800.0],["2006-06-01",9.4588,9.603,9.3617,9.5247,814000.0],["2006-06-02",9.5905,9.7064,9.5121,9.6062,276000.0],["2006-06-05",9.6062,9.6375,9.1454,9.1486,603000.0],["2006-06-06",9.1517,9.2896,8.9762,9.136,574000.0],["2006-06-07",10.0449,10.1014,9.3711,9.9196,1855400.0],["2006-06-08",9.7942,9.9509,9.4839,9.8349,551800.0],["2006-06-09",9.8663,9.929,9.7942,9.8099,480200.0],["2006-06-12",9.8287,9.86,9.5278,9.5497,366000.0],["2006-06-13",9.5497,9.7629,9.1768,9.2081,619400.0],["2006-06-14",9.2113,9.3398,8.8571,8.9605,550400.0],["2006-06-15",9.1047,9.5811,9.1047,9.4808,527600.0],["2006-06-16",9.4996,9.8349,9.4996,9.8161,1218800.0],["2006-06-19",9.8851,10.0543,9.8569,9.9854,679000.0],["2006-06-20",9.9854,10.233,9.9572,10.1452,502400.0],["2006-06-21",10.1233,10.6686,10.1108,10.537,830000.0],["2006-06-22",10.5558,10.7407,10.5151,10.678,586200.0],["2006-06-23",10.7062,10.9225,10.5809,10.6248,737600.0],["2006-06-26",10.6874,10.9664,10.6874,10.9664,554600.0],["2006-06-27",11.0165,11.1262,10.8629,10.9538,1038000.0],["2006-06-28",10.9695,11.1388,10.9538,11.0792,444600.0],["2006-06-29",11.1419,11.6026,11.1262,11.2986,1069800.0],["2006-06-30",11.471,11.5963,11.2296,11.4146,1446400.0],["2006-07-03",11.5023,11.7186,11.4553,11.565,425800.0],["2006-07-05",11.4553,11.5807,11.1607,11.2422,984400.0],["2006-07-06",11.2484,11.4208,11.1701,11.3613,929000.0],["2006-07-07",11.3613,11.3613,11.1576,11.2422,900000.0],["2006-07-10",11.2547,11.471,11.1607,11.2171,565200.0],["2006-07-11",11.1732,11.1764,10.584,10.935,974200.0],["2006-07-12",10.9632,10.9695,10.6624,10.6686,670800.0],["2006-07-13",10.5934,10.7062,10.3991,10.4524,908000.0],["2006-07-14",10.3583,10.421,10.0105,10.2173,665200.0],["2006-07-17",10.1546,10.4179,10.1139,10.2393,351200.0],["2006-07-18",10.2612,10.3866,9.9823,10.1797,622400.0],["2006-07-19",10.1233,10.8097,10.1139,10.6624,1206400.0],["2006-07-20",10.6624,10.8567,10.5464,10.5934,1233400.0],["2006-07-21",10.5934,10.5934,10.3584,10.5151,573000.0],["2006-07-24",10.5464,10.9852,10.5464,10.9852,543800.0],["2006-07-25",11.0008,11.214,10.8692,10.982,435000.0],["2006-07-26",11.0886,11.0886,10.6749,10.7156,518000.0],["2006-07-27",10.7658,10.8128,10.211,10.2831,408400.0],["2006-07-28",10.396,10.7188,10.374,10.7031,654000.0],["2006-07-31",10.7501,11.0385,10.7,10.7595,730600.0],["2006-08-01",10.8285,10.8285,10.3991,10.6718,530400.0],["2006-08-02",10.7815,10.8128,10.4179,10.4461,510600.0],["2006-08-03",10.374,10.4524,9.252,9.346,3524800.0],["2006-08-04",9.5435,9.697,9.158,9.2457,1534200.0],["2006-08-07",9.1674,9.1674,8.7975,8.926,1087600.0],["2006-08-08",9.0577,9.0577,8.8038,8.9041,829400.0],["2006-08-09",8.9041,8.9041,8.528,8.6346,1357400.0],["2006-08-10",8.5468,8.6973,8.5061,8.5907,1330400.0],["2006-08-11",8.6064,8.6377,8.4747,8.6001,1022000.0],["2006-08-14",8.5876,8.6659,8.5311,8.6189,615200.0],["2006-08-15",8.644,8.9354,8.5813,8.8853,1728600.0],["2006-08-16",8.8853,9.1924,8.8226,9.089,1244200.0],["2006-08-17",9.089,9.1235,9.0169,9.0796,750000.0],["2006-08-18",9.0828,9.1674,8.995,9.0984,325400.0],["2006-08-21",9.089,9.0984,8.879,9.0765,424000.0],["2006-08-22",9.0263,9.0984,8.9354,8.9668,239000.0],["2006-08-23",8.9699,8.9731,8.7756,8.8916,631600.0],["2006-08-24",8.8947,8.8947,8.4653,8.4653,780000.0],["2006-08-25",8.4685,8.5374,8.4371,8.4622,479800.0],["2006-08-28",8.4152,8.6628,8.3713,8.3995,802000.0],["2006-08-29",8.4779,8.8069,8.4371,8.8069,1061400.0],["2006-08-30",9.089,9.2457,8.8195,8.854,1473800.0],["2006-08-31",8.8164,8.948,8.7505,8.7725,493200.0],["2006-09-01",8.7725,8.9511,8.6784,8.854,424800.0],["2006-09-05",8.8446,8.9637,8.8414,8.8634,460000.0],["2006-09-06",8.8634,8.8634,8.644,8.6722,324800.0],["2006-09-07",8.6032,8.901,8.5938,8.7129,1086000.0],["2006-09-08",8.7129,8.879,8.6502,8.7443,394200.0],["2006-09-11",8.7129,8.7286,8.4935,8.5343,490200.0],["2006-09-12",8.5719,9.0859,8.5249,9.0357,1668800.0],["2006-09-13",9.0514,9.0796,8.879,8.9448,549200.0],["2006-09-14",8.948,9.0295,8.7819,8.8947,1013600.0],["2006-09-15",9.0107,9.0953,8.9448,9.0671,879800.0],["2006-09-18",9.0263,9.3084,8.9386,9.2739,771800.0],["2006-09-19",9.2677,9.5278,9.1266,9.3021,591800.0],["2006-09-20",9.3272,9.6532,9.2583,9.603,569000.0],["2006-09-21",9.6688,9.7754,9.462,9.625,1121200.0],["2006-09-22",9.5748,9.5936,9.1674,9.5341,456800.0],["2006-09-25",9.5717,9.6532,9.4181,9.603,432800.0],["2006-09-26",9.5905,9.7315,9.462,9.6814,270600.0],["2006-09-27",9.6845,9.8757,9.6062,9.625,297600.0],["2006-09-28",9.6688,9.8506,9.6438,9.8067,400600.0],["2006-09-29",9.7691,9.9979,9.7691,9.8726,791200.0],["2006-10-02",9.8349,10.0167,9.7785,9.8632,227600.0],["2006-10-03",9.8726,10.1076,9.7096,9.9979,292800.0],["2006-10-04",10.0105,10.2424,9.9572,10.0888,347800.0],["2006-10-05",10.1233,10.7282,10.0857,10.5965,767800.0],["2006-10-06",10.5965,10.8535,10.4022,10.6874,585600.0],["2006-10-09",10.6718,10.6718,10.3866,10.5245,518000.0],["2006-10-10",10.7188,10.9288,10.6498,10.9006,1670200.0],["2006-10-11",10.9006,10.9006,10.4461,10.5151,314400.0],["2006-10-12",10.6248,10.8441,10.6248,10.8065,510200.0],["2006-10-13",10.8128,10.9413,10.7094,10.9068,466000.0],["2006-10-16",10.9852,11.0573,10.9068,10.9883,748800.0],["2006-10-17",10.9695,10.9695,10.5589,10.7031,683200.0],["2006-10-18",10.8128,10.9726,10.7376,10.8473,713200.0],["2006-10-19",10.9131,11.0008,10.8598,10.8912,565200.0],["2006-10-20",10.9382,10.9382,10.5683,10.5871,234200.0],["2006-10-23",10.5464,10.7188,10.4367,10.6059,314400.0],["2006-10-24",10.5464,10.9695,10.5339,10.9382,541000.0],["2006-10-25",10.8943,11.2046,10.7533,11.0103,487800.0],["2006-10-26",11.0134,11.0291,10.7501,10.9538,551400.0],["2006-10-27",10.9538,10.9758,10.7752,10.9444,531200.0],["2006-10-30",10.9852,11.051,10.7815,11.051,536600.0],["2006-10-31",11.0573,11.145,10.7595,10.8441,559200.0],["2006-11-01",10.9006,10.9006,10.1014,10.1828,1183400.0],["2006-11-02",9.7942,9.9572,9.6845,9.8694,2046200.0],["2006-11-03",9.6375,9.719,9.3711,9.5842,1688000.0],["2006-11-06",9.65,10.0951,9.65,10.0543,802600.0],["2006-11-07",10.0136,10.2643,9.9039,10.1421,875600.0],["2006-11-08",9.9979,10.2925,9.9666,10.2361,589000.0],["2006-11-09",10.2236,10.2267,10.0794,10.1891,459400.0],["2006-11-10",10.1891,10.4837,10.186,10.443,351800.0],["2006-11-13",10.4461,10.6561,10.396,10.5715,565400.0],["2006-11-14",10.5777,10.8818,10.5057,10.8818,405800.0],["2006-11-15",10.8818,11.239,10.7971,10.8003,606000.0],["2006-11-16",10.8034,10.8285,10.5025,10.5683,488200.0],["2006-11-17",10.5715,10.7439,10.4712,10.7344,662200.0],["2006-11-20",10.7344,10.8504,10.6059,10.8128,530200.0],["2006-11-21",10.8755,10.8974,10.7156,10.8974,483800.0],["2006-11-22",10.8567,10.9664,10.6216,10.6906,541200.0],["2006-11-24",10.6561,10.6874,10.5307,10.6248,279400.0],["2006-11-27",10.6091,10.6091,10.3709,10.4712,600400.0],["2006-11-28",10.4054,10.5213,10.1985,10.3395,1068600.0],["2006-11-29",10.3113,10.8849,10.3113,10.5652,1751800.0],["2006-11-30",11.8314,12.1448,11.6684,12.0038,5283600.0],["2006-12-01",12.0665,12.1605,11.869,12.01,847600.0],["2006-12-04",12.1197,12.43,12.1197,12.2138,1439200.0],["2006-12-05",12.2451,12.2827,11.8565,11.963,1598400.0],["2006-12-06",11.9317,11.9568,11.753,11.7562,526400.0],["2006-12-07",11.8314,11.985,11.6747,11.9693,1262800.0],["2006-12-08",11.9223,11.9724,11.6904,11.9129,1303400.0],["2006-12-11",11.9568,12.1291,11.8502,12.01,735800.0],["2006-12-12",12.01,12.2044,11.9599,12.1041,1157600.0],["2006-12-13",12.2232,12.2858,12.0132,12.0978,1758600.0],["2006-12-14",12.0978,12.3485,12.0665,12.2169,759000.0],["2006-12-15",12.3955,12.5303,12.2733,12.3172,828400.0],["2006-12-18",12.3955,12.4614,11.9474,12.0289,585400.0],["2006-12-19",12.0288,12.3391,12.0038,12.3203,747800.0],["2006-12-20",12.3015,12.4676,12.2482,12.4676,641800.0],["2006-12-21",12.5366,12.6431,12.3235,12.3799,938200.0],["2006-12-22",12.3548,12.5585,12.3485,12.5084,537400.0],["2006-12-26",12.5084,12.5272,12.2482,12.3987,974200.0],["2006-12-27",12.4582,12.4708,12.3642,12.3861,383600.0],["2006-12-28",12.3799,12.4457,12.2576,12.3548,287800.0],["2006-12-29",12.3297,12.4332,12.0884,12.0884,237400.0],["2007-01-03",12.1103,12.3705,12.1103,12.2451,1218600.0],["2007-01-04",12.2044,12.383,12.1009,12.2169,459400.0],["2007-01-05",12.1824,12.2138,11.7342,11.7969,445400.0],["2007-01-08",11.8251,11.9505,11.7217,11.8189,381800.0],["2007-01-09",11.8189,11.8784,11.4804,11.6778,762400.0],["2007-01-10",11.659,12.1605,11.5713,12.1072,838800.0],["2007-01-11",12.2608,12.3329,12.1417,12.1887,373000.0],["2007-01-12",12.173,12.3767,12.173,12.3517,196800.0],["2007-01-16",12.3799,12.5585,12.1887,12.3517,307200.0],["2007-01-17",12.3485,12.499,12.3203,12.3235,619200.0],["2007-01-18",12.3485,12.6149,12.2733,12.3799,1731600.0],["2007-01-19",12.3485,12.3736,12.1793,12.3015,423200.0],["2007-01-22",12.4582,13.0192,12.4457,12.8939,1343400.0],["2007-01-23",13.1446,13.1634,12.5711,12.6149,774800.0],["2007-01-24",12.6149,12.709,12.4739,12.5303,922400.0],["2007-01-25",12.5303,12.5805,11.9818,12.0727,427200.0],["2007-01-26",12.0978,12.1668,11.9536,11.9912,571200.0],["2007-01-29",12.0665,12.0853,11.9411,12.0351,489200.0],["2007-01-30",12.0351,12.3517,11.9787,12.3047,741800.0],["2007-01-31",12.3047,12.6745,12.2451,12.5648,975800.0],["2007-02-01",12.5679,12.8657,12.4864,12.8093,606400.0],["2007-02-02",12.8093,12.944,12.7434,12.8563,654800.0],["2007-02-05",12.7246,12.7466,12.4269,12.6933,766800.0],["2007-02-06",12.687,12.8563,12.6087,12.8312,488600.0],["2007-02-07",12.8719,13.0255,12.687,12.9691,573800.0],["2007-02-08",12.9221,13.621,12.9189,13.5677,1374400.0],["2007-02-09",13.5709,13.5959,13.0443,13.1227,1910400.0],["2007-02-12",13.0913,13.107,12.8907,13.0036,947000.0],["2007-02-13",13.0694,13.2606,13.0694,13.1791,290200.0],["2007-02-14",13.1979,13.2543,12.9973,13.038,408000.0],["2007-02-15",13.038,13.1571,12.9597,13.0976,283400.0],["2007-02-16",13.1007,13.2543,13.038,13.2449,271400.0],["2007-02-20",13.1791,13.4486,13.0725,13.3953,531800.0],["2007-02-21",13.3358,13.4643,13.2606,13.4517,290200.0],["2007-02-22",13.4455,13.4768,13.1477,13.1665,852400.0],["2007-02-23",13.1321,13.2042,12.9754,13.0474,879000.0],["2007-02-26",13.0537,13.1885,13.0474,13.107,715400.0],["2007-02-27",13.1634,13.3891,12.6243,12.6243,872200.0],["2007-02-28",12.6619,12.6996,12.43,12.5366,677400.0],["2007-03-01",12.5366,12.7246,12.2169,12.5146,993000.0],["2007-03-02",12.4426,12.6369,12.2326,12.2608,566200.0],["2007-03-05",12.2608,12.2608,11.8095,11.8314,1258200.0],["2007-03-06",11.9254,12.1197,11.8377,12.0257,755800.0],["2007-03-07",12.0382,12.4269,12.0226,12.3924,866800.0],["2007-03-08",12.4426,12.5209,12.2357,12.2608,640800.0],["2007-03-09",12.3329,12.4582,12.2106,12.383,403400.0],["2007-03-12",12.3548,12.8939,12.3548,12.7873,915800.0],["2007-03-13",12.7685,12.8186,12.5397,12.7121,1037400.0],["2007-03-14",12.6619,12.8312,12.4896,12.7278,561400.0],["2007-03-15",12.7403,12.9848,12.734,12.8375,554200.0],["2007-03-16",12.8406,12.8469,12.7058,12.8061,404400.0],["2007-03-19",12.8845,13.2418,12.8312,13.1603,686000.0],["2007-03-20",13.1634,13.3734,13.0506,13.3358,585600.0],["2007-03-21",13.3201,13.48,13.1759,13.3985,766000.0],["2007-03-22",13.4298,13.5646,13.1195,13.5395,466200.0],["2007-03-23",13.4768,13.8498,13.4768,13.8247,541800.0],["2007-03-26",13.9375,14.0128,13.2324,13.411,1321800.0],["2007-03-27",13.411,13.5552,13.2888,13.3389,551000.0],["2007-03-28",13.2261,13.4737,13.1759,13.4141,665400.0],["2007-03-29",13.4612,13.6649,13.0851,13.2668,979800.0],["2007-03-30",12.7528,13.4831,12.6933,13.2292,1576800.0],["2007-04-02",13.2261,13.317,13.1195,13.2888,757200.0],["2007-04-03",13.3138,13.4925,13.3076,13.3922,670800.0],["2007-04-04",13.4706,13.5238,13.1885,13.2167,564800.0],["2007-04-05",13.8059,13.8059,13.2668,13.4392,563600.0],["2007-04-09",13.5082,13.527,13.1227,13.1759,743800.0],["2007-04-10",13.1979,13.4392,13.1979,13.3076,425200.0],["2007-04-11",13.2888,13.2888,13.0882,13.2104,411800.0],["2007-04-12",13.2574,13.4298,13.0318,13.3828,401800.0],["2007-04-13",13.3828,13.3922,13.0663,13.1227,370200.0],["2007-04-16",13.1477,13.3044,13.1477,13.3013,291800.0],["2007-04-17",13.2825,13.3044,13.154,13.2731,399800.0],["2007-04-18",13.2292,13.2386,12.7904,12.7998,529000.0],["2007-04-19",12.7372,12.7403,12.4645,12.5115,730200.0],["2007-04-20",12.6839,12.85,12.6055,12.803,1026200.0],["2007-04-23",12.7873,13.0192,12.7873,12.9754,819200.0],["2007-04-24",13.0067,13.0224,12.6463,12.7403,378600.0],["2007-04-25",12.7716,12.7967,12.5742,12.6463,322800.0],["2007-04-26",12.5993,12.6275,12.3924,12.6149,296000.0],["2007-04-27",12.6149,12.6337,12.4457,12.5679,348000.0],["2007-04-30",12.8469,12.8469,12.1479,12.1479,438000.0],["2007-05-01",12.1135,12.1197,11.8157,12.0414,657400.0],["2007-05-02",12.0351,12.3517,12.0351,12.1479,399000.0],["2007-05-03",12.1135,12.1981,11.9662,12.032,734800.0],["2007-05-04",12.0351,12.0665,11.8126,11.8533,556800.0],["2007-05-07",11.9787,12.9158,11.9787,12.0132,567000.0],["2007-05-08",11.9912,12.0038,11.8408,11.8753,553000.0],["2007-05-09",11.8471,12.0947,11.8283,12.0257,610800.0],["2007-05-10",11.9474,12.4896,11.775,12.1793,900400.0],["2007-05-11",12.22,12.2858,11.7969,11.9317,532600.0],["2007-05-14",11.9003,11.9035,11.5305,11.6747,775400.0],["2007-05-15",11.6245,11.7907,11.2202,11.2453,975800.0],["2007-05-16",11.2171,11.3268,11.0604,11.3143,1001600.0],["2007-05-17",11.3143,11.3644,11.1732,11.214,841800.0],["2007-05-18",11.2014,11.4992,11.167,11.355,1263000.0],["2007-05-21",11.2359,11.869,11.2265,11.7656,1540800.0],["2007-05-22",11.7938,12.2733,11.7938,12.0508,1326000.0],["2007-05-23",12.0884,12.2388,11.8471,11.9098,1677200.0],["2007-05-24",11.8878,12.1166,11.6653,11.7248,851600.0],["2007-05-25",11.753,11.9003,11.7029,11.8502,349600.0],["2007-05-29",11.8502,11.8502,11.4929,11.7781,882000.0],["2007-05-30",11.7718,11.8314,11.6245,11.8251,801000.0],["2007-05-31",11.9724,12.0194,11.8283,11.9787,854800.0],["2007-06-01",12.0038,12.1636,11.9944,12.0382,942200.0],["2007-06-04",11.9881,12.0978,11.6872,11.753,743000.0],["2007-06-05",11.753,11.753,11.4428,11.5963,1138000.0],["2007-06-06",11.5807,11.5807,11.3644,11.4584,781600.0],["2007-06-07",12.0665,12.0665,11.2453,11.2578,1874600.0],["2007-06-08",11.2547,11.4835,11.0322,11.3581,843400.0],["2007-06-11",11.0479,11.1889,10.982,11.1137,878600.0],["2007-06-12",11.1137,11.1231,10.6749,10.7188,2000000.0],["2007-06-13",10.7971,10.982,10.7125,10.9382,1408400.0],["2007-06-14",10.9695,11.0416,10.7909,10.8347,1247600.0],["2007-06-15",11.0479,11.3738,10.9946,11.0385,1233600.0],["2007-06-18",11.1011,11.5619,11.1011,11.4647,933400.0],["2007-06-19",11.4334,11.4334,11.2077,11.2986,487800.0],["2007-06-20",11.3456,11.4208,10.9256,10.9601,656800.0],["2007-06-21",10.9382,10.9695,10.7564,10.9162,1193600.0],["2007-06-22",10.9225,11.0855,10.8285,11.0447,1204000.0],["2007-06-25",11.0447,11.0698,10.7658,10.8159,586000.0],["2007-06-26",10.8316,10.8912,10.4868,10.584,1078000.0],["2007-06-27",10.584,11.1826,10.4524,11.0761,1084400.0],["2007-06-28",11.0353,11.2014,10.9695,11.0573,406600.0],["2007-06-29",11.0949,11.1576,10.6874,10.9131,819800.0],["2007-07-02",11.0385,11.0604,10.8598,10.9382,448800.0],["2007-07-03",10.9131,10.9162,10.7909,10.8316,271200.0],["2007-07-05",10.8974,10.9758,10.8253,10.9319,480200.0],["2007-07-06",10.9695,11.3143,10.9194,11.145,570600.0],["2007-07-09",11.1826,11.1983,10.9413,10.9538,731800.0],["2007-07-10",10.8912,11.0197,10.6906,10.8222,1032800.0],["2007-07-11",10.8128,10.9946,10.7658,10.8285,629200.0],["2007-07-12",10.9225,11.1388,10.8786,11.0729,830400.0],["2007-07-13",11.0917,11.3362,11.0291,11.2923,533400.0],["2007-07-16",11.2829,11.4365,11.1638,11.3017,772800.0],["2007-07-17",11.3049,11.3425,11.1764,11.2422,624200.0],["2007-07-18",11.1576,11.3049,11.1576,11.1983,1025200.0],["2007-07-19",11.6277,12.0351,11.6277,11.9787,1588400.0],["2007-07-20",11.9536,11.9536,11.4334,11.5211,854400.0],["2007-07-23",11.5493,11.8251,11.4177,11.5211,1060000.0],["2007-07-24",11.3958,11.4114,10.9664,11.0447,854600.0],["2007-07-25",11.0322,11.2735,10.8285,10.8629,845800.0],["2007-07-26",10.7501,10.8128,10.2675,10.3897,978800.0],["2007-07-27",10.3176,10.4367,9.9164,10.0167,1230400.0],["2007-07-30",9.9728,10.2424,9.8757,10.1327,1047800.0],["2007-07-31",10.2706,10.5088,10.1828,10.4179,2111000.0],["2007-08-01",10.4524,10.4963,10.1421,10.4461,901400.0],["2007-08-02",10.4524,10.8159,10.2298,10.5464,1833600.0],["2007-08-03",10.5621,10.5777,9.8663,9.8694,1017800.0],["2007-08-06",9.9039,10.4367,9.7253,10.4054,1187400.0],["2007-08-07",10.3176,10.6968,10.2737,10.5307,1244600.0],["2007-08-08",10.5871,11.4365,10.5652,10.725,1735800.0],["2007-08-09",10.6561,11.2234,10.4806,10.7344,2137000.0],["2007-08-10",10.6248,10.7407,9.8726,10.1797,1537400.0],["2007-08-13",10.2173,10.4963,9.5748,9.9979,1514600.0],["2007-08-14",10.2769,10.4085,9.7503,9.9478,1212200.0],["2007-08-15",9.9164,10.0042,9.7535,9.9603,1317600.0],["2007-08-16",9.954,10.1045,9.6187,9.9603,856200.0],["2007-08-17",10.4586,10.5777,9.9603,10.4586,835000.0],["2007-08-20",10.4618,10.7094,10.3615,10.4492,561200.0],["2007-08-21",10.4179,10.5903,10.1954,10.443,367400.0],["2007-08-22",10.4054,10.5683,10.0543,10.2393,1438000.0],["2007-08-23",10.2236,10.374,9.7629,9.8036,949600.0],["2007-08-24",9.8538,10.0825,9.8412,10.0481,566400.0],["2007-08-27",10.0355,10.117,9.4996,9.6218,703200.0],["2007-08-28",9.6218,9.6375,9.2614,9.3303,975600.0],["2007-08-29",9.3429,9.5591,9.1768,9.462,1090800.0],["2007-08-30",9.4808,9.7973,9.3429,9.5184,938600.0],["2007-08-31",9.6218,9.719,9.3586,9.5435,596000.0],["2007-09-04",9.5497,9.9196,9.5497,9.7409,1364800.0],["2007-09-05",9.1517,9.4996,8.9292,9.0295,2957800.0],["2007-09-06",9.089,9.3398,8.8822,8.9699,1335800.0],["2007-09-07",8.8069,8.9041,8.5907,8.7004,1497000.0],["2007-09-10",8.7035,8.7067,8.2428,8.3995,2126400.0],["2007-09-11",8.4935,8.528,8.4309,8.5186,1147200.0],["2007-09-12",8.4935,8.5374,8.2741,8.2804,571000.0],["2007-09-13",8.2867,8.5092,8.2804,8.387,498800.0],["2007-09-14",8.2741,8.4841,8.2428,8.3838,793200.0],["2007-09-17",8.3619,8.575,8.3619,8.4497,1119200.0],["2007-09-18",8.4622,9.0765,8.3995,8.9762,891800.0],["2007-09-19",9.089,9.3774,9.0326,9.1141,1013400.0],["2007-09-20",9.0733,9.183,8.8383,8.8916,526400.0],["2007-09-21",8.9762,8.9762,8.7756,8.8101,679000.0],["2007-09-24",8.785,8.8571,8.6001,8.6722,482800.0],["2007-09-25",8.6001,8.6001,8.3494,8.3556,450800.0],["2007-09-26",8.4026,8.4779,8.3776,8.4309,595600.0],["2007-09-27",8.5249,8.5249,8.2303,8.2898,418600.0],["2007-09-28",8.2867,8.3494,7.8542,7.8886,683400.0],["2007-10-01",7.9482,8.0328,7.7476,8.0171,809600.0],["2007-10-02",8.0234,8.1644,8.0234,8.1456,686600.0],["2007-10-03",8.0673,8.2459,8.0328,8.224,662800.0],["2007-10-04",8.3055,8.365,8.1833,8.2428,827800.0],["2007-10-05",8.3212,8.3682,8.1833,8.2083,1234200.0],["2007-10-08",8.2115,8.2115,7.9545,8.13,471800.0],["2007-10-09",8.1519,8.2115,7.8448,7.9012,851800.0],["2007-10-10",7.8322,7.9106,7.7664,7.8667,1746000.0],["2007-10-11",7.898,8.0265,7.8134,7.9231,893400.0],["2007-10-12",7.9012,7.9043,7.5251,7.6661,1220600.0],["2007-10-15",7.616,7.7037,7.5219,7.5784,429200.0],["2007-10-16",7.5439,7.5972,7.4655,7.5157,513800.0],["2007-10-17",7.6191,7.6755,7.3809,7.4279,813200.0],["2007-10-18",7.3496,7.3966,7.1114,7.2273,1494600.0],["2007-10-19",7.1929,7.3308,7.1647,7.2242,1900200.0],["2007-10-22",7.1615,7.2555,7.1302,7.2211,896400.0],["2007-10-23",7.2932,7.2963,7.0174,7.2493,1119600.0],["2007-10-24",7.2179,7.6881,7.2023,7.6567,1449600.0],["2007-10-25",7.6943,7.8573,7.6473,7.8416,1284200.0],["2007-10-26",7.0048,7.5815,6.892,7.1176,4199200.0],["2007-10-29",7.127,7.1897,6.8262,6.9045,1097800.0],["2007-10-30",6.9108,7.08,6.8951,6.9829,881000.0],["2007-10-31",7.0362,7.1082,6.9421,7.0518,885000.0],["2007-11-01",6.9421,7.0832,6.7384,6.7666,768000.0],["2007-11-02",6.823,6.8951,6.6224,6.7259,747800.0],["2007-11-05",6.6914,6.7572,6.4971,6.6977,664000.0],["2007-11-06",6.7384,6.7541,6.5817,6.7447,758000.0],["2007-11-07",6.6695,6.682,6.3592,6.4689,1059200.0],["2007-11-08",6.3153,6.6726,6.1335,6.6193,2421800.0],["2007-11-09",6.5504,6.6538,6.3059,6.6036,739400.0],["2007-11-12",6.6099,7.2054,6.6099,7.0988,2017200.0],["2007-11-13",7.1553,7.6379,7.1553,7.4812,589800.0],["2007-11-14",7.5157,7.7978,7.2148,7.2461,761800.0],["2007-11-15",7.1835,7.2336,7.0268,7.0644,430600.0],["2007-11-16",7.0675,7.102,6.8544,7.0612,841000.0],["2007-11-19",7.0644,7.0644,6.5848,6.7384,1206600.0],["2007-11-20",6.7227,6.8199,6.5316,6.6193,732000.0],["2007-11-21",6.5222,6.6287,6.3937,6.3968,750000.0],["2007-11-23",6.5253,6.8199,6.4908,6.8011,218400.0],["2007-11-26",6.7603,6.776,6.2244,6.2714,770600.0],["2007-11-27",6.2526,6.7227,6.2526,6.6569,948000.0],["2007-11-28",6.6977,7.0706,6.6977,7.0205,679000.0],["2007-11-29",6.9703,6.9985,6.682,6.7415,475200.0],["2007-11-30",6.8638,7.2712,6.8512,7.0487,1045800.0],["2007-12-03",6.9735,7.0017,6.6695,6.6695,499000.0],["2007-12-04",6.6287,6.6632,6.472,6.4783,584600.0],["2007-12-05",7.2712,7.3433,6.7196,6.7478,2482800.0],["2007-12-06",6.9515,6.9515,6.6507,6.7102,1278400.0],["2007-12-07",6.4814,6.6413,6.4281,6.5096,1315400.0],["2007-12-10",6.5378,6.6162,6.3999,6.4845,694200.0],["2007-12-11",6.4877,6.5159,6.2558,6.3372,959000.0],["2007-12-12",6.5002,6.6632,6.2369,6.3529,623800.0],["2007-12-13",6.2996,6.4344,6.2338,6.2965,737000.0],["2007-12-14",6.2369,6.2369,5.7606,5.7825,2480200.0],["2007-12-17",5.7355,5.8546,5.4848,5.4973,1148800.0],["2007-12-18",5.5537,5.817,5.4377,5.8013,1087800.0],["2007-12-19",5.77,5.8891,5.4409,5.491,1603200.0],["2007-12-20",5.5412,5.5412,5.4189,5.444,824800.0],["2007-12-21",5.5474,5.6979,5.4221,5.4534,727600.0],["2007-12-24",5.5098,5.5506,5.4534,5.4691,222800.0],["2007-12-26",5.4691,5.5349,5.3845,5.4534,390600.0],["2007-12-27",5.4534,5.5412,5.3751,5.3751,508000.0],["2007-12-28",5.4221,6.1084,5.3845,5.958,1290200.0],["2007-12-31",5.9549,5.9956,5.7512,5.8797,792600.0],["2008-01-02",5.8609,5.98,5.4597,5.4879,1135200.0],["2008-01-03",5.4879,5.5694,5.3437,5.397,687400.0],["2008-01-04",5.3531,5.4158,5.1181,5.3907,1025000.0],["2008-01-07",5.4064,5.7668,5.3625,5.701,1405000.0],["2008-01-08",5.7574,5.9235,5.6885,5.7825,1187200.0],["2008-01-09",5.77,5.8985,5.5819,5.8765,995400.0],["2008-01-10",5.795,5.8295,5.56,5.6289,1401600.0],["2008-01-11",5.5725,5.6195,5.328,5.4754,1524200.0],["2008-01-14",5.491,5.6007,5.4377,5.5349,911600.0],["2008-01-15",5.4534,5.4534,4.9958,5.0742,1054400.0],["2008-01-16",5.0209,5.3657,5.0052,5.2027,913000.0],["2008-01-17",5.1995,5.303,5.0146,5.0836,623400.0],["2008-01-18",5.0303,5.3594,4.9363,4.9833,1183200.0],["2008-01-22",4.7858,5.3907,4.6135,5.2716,1799200.0],["2008-01-23",5.2027,5.6195,5.1181,5.4942,1707800.0],["2008-01-24",5.538,5.842,5.5161,5.7982,1545600.0],["2008-01-25",5.8013,6.0019,5.4659,5.5756,877200.0],["2008-01-28",5.5944,5.795,5.4503,5.7543,587200.0],["2008-01-29",5.8232,5.9016,5.5725,5.6415,614200.0],["2008-01-30",5.6101,5.7637,5.4221,5.5506,1106400.0],["2008-01-31",5.4503,5.9141,5.4001,5.7856,895600.0],["2008-02-01",5.8295,6.3404,5.8044,6.2652,1288000.0],["2008-02-04",6.215,6.3028,5.8609,5.9549,584600.0],["2008-02-05",5.8295,5.9799,5.5944,5.6133,787000.0],["2008-02-06",5.6603,5.911,5.4816,5.6603,871000.0],["2008-02-07",5.5161,6.215,5.5161,6.0677,964400.0],["2008-02-08",6.0708,6.2432,5.9267,6.0458,644600.0],["2008-02-11",6.0614,6.1617,5.7731,6.0802,523800.0],["2008-02-12",6.1273,6.4156,6.0176,6.2307,878400.0],["2008-02-13",6.331,6.3623,6.0865,6.2652,573800.0],["2008-02-14",6.3278,6.4062,6.121,6.2401,610400.0],["2008-02-15",6.2307,6.2683,5.9925,6.0865,726400.0],["2008-02-19",6.1931,6.2495,6.1053,6.1962,325400.0],["2008-02-20",6.1429,6.4093,6.1116,6.3968,434400.0],["2008-02-21",6.4438,6.4845,5.9298,5.9799,472400.0],["2008-02-22",5.9799,6.0865,5.8765,6.0238,458800.0],["2008-02-25",6.2087,6.2087,5.9141,5.9549,552800.0],["2008-02-26",5.9016,6.1084,5.8358,6.0552,472400.0],["2008-02-27",5.9894,6.4438,5.9862,6.1649,427200.0],["2008-02-28",6.0865,6.1273,5.864,5.9643,276400.0],["2008-02-29",5.9486,5.9486,5.6415,5.7073,472800.0],["2008-03-03",5.7574,5.7574,5.4252,5.466,701400.0],["2008-03-04",5.4095,5.4095,5.2904,5.2967,807200.0],["2008-03-05",5.3625,5.4127,5.1933,5.3312,408400.0],["2008-03-06",5.3155,5.3155,5.046,5.0679,852600.0],["2008-03-07",5.0209,5.1807,4.9425,5.0961,427000.0],["2008-03-10",5.1557,5.1776,4.7169,4.7451,550200.0],["2008-03-11",4.8924,5.0679,4.8705,4.9896,642400.0],["2008-03-12",4.999,5.0804,4.8266,4.8611,408200.0],["2008-03-13",4.7545,5.1306,4.6385,4.9739,994200.0],["2008-03-14",5.0272,5.071,4.7827,4.836,329000.0],["2008-03-17",4.6855,4.9708,4.673,4.7138,427200.0],["2008-03-18",4.8391,5.2152,4.7357,5.1901,718800.0],["2008-03-19",5.1525,5.3155,5.0303,5.0648,295800.0],["2008-03-20",5.3437,5.5631,5.1776,5.5537,915200.0],["2008-03-24",5.5662,5.8138,5.4753,5.7543,606400.0],["2008-03-25",5.7574,6.0144,5.5944,5.7825,549400.0],["2008-03-26",5.795,5.8358,5.4127,5.5004,1087000.0],["2008-03-27",4.8611,5.0146,4.0587,4.181,7900400.0],["2008-03-28",4.0901,4.3596,3.9553,4.228,3226000.0],["2008-03-31",4.2938,4.2938,4.0117,4.0587,2039400.0],["2008-04-01",4.112,4.3533,4.0744,4.2342,1864200.0],["2008-04-02",4.2342,4.2969,4.0775,4.1527,2144800.0],["2008-04-03",4.0995,4.1151,4.0211,4.0493,1274200.0],["2008-04-04",4.018,4.2875,4.018,4.0713,1801200.0],["2008-04-07",4.1872,4.3878,4.0901,4.1998,1830800.0],["2008-04-08",4.2342,4.2374,4.0148,4.043,979200.0],["2008-04-09",4.0587,4.0681,3.7986,3.855,1535800.0],["2008-04-10",3.8456,3.9365,3.8143,3.855,1779800.0],["2008-04-11",3.8174,3.8237,3.7171,3.7296,1506000.0],["2008-04-14",3.7798,3.7798,3.5917,3.6826,2929600.0],["2008-04-15",3.7202,3.7547,3.6043,3.7108,1306600.0],["2008-04-16",3.7453,3.9271,3.6826,3.8989,977200.0],["2008-04-17",3.8895,4.0901,3.761,4.0211,1001400.0],["2008-04-18",4.1371,4.1747,4.0399,4.1214,1313400.0],["2008-04-21",4.1089,4.1214,4.0117,4.0274,412000.0],["2008-04-22",3.996,4.0619,3.9459,4.043,921400.0],["2008-04-23",4.0493,4.2812,3.9365,4.2311,1581600.0],["2008-04-24",4.2405,4.5382,4.2092,4.5006,1712400.0],["2008-04-25",4.5445,4.7545,4.5163,4.7012,1087800.0],["2008-04-28",4.7012,4.8548,4.5038,4.7388,2222800.0],["2008-04-29",4.742,4.9551,4.7138,4.9112,1386000.0],["2008-04-30",4.9582,4.9582,4.7294,4.8046,1681200.0],["2008-05-01",4.7858,4.9049,4.7263,4.7545,1112800.0],["2008-05-02",4.814,4.8454,4.7482,4.7827,570200.0],["2008-05-05",4.7702,4.8579,4.7012,4.789,550000.0],["2008-05-06",4.7764,4.789,4.6636,4.7044,1041200.0],["2008-05-07",4.7106,4.7733,4.5226,4.5664,1007000.0],["2008-05-08",4.2311,4.3439,3.9866,4.2906,2561000.0],["2008-05-09",4.3251,4.3251,4.1371,4.1966,951800.0],["2008-05-12",4.1872,4.3283,4.1433,4.275,811000.0],["2008-05-13",4.275,4.3659,4.1966,4.2656,558400.0],["2008-05-14",4.2562,4.3565,4.2562,4.3157,620400.0],["2008-05-15",4.3157,4.3972,4.2248,4.3909,750000.0],["2008-05-16",4.3941,4.3941,4.1841,4.3627,636400.0],["2008-05-19",4.369,4.4129,4.2969,4.3659,983400.0],["2008-05-20",4.3596,4.3721,4.2969,4.3032,678200.0],["2008-05-21",4.2938,4.3345,4.1057,4.1433,852800.0],["2008-05-22",4.1245,4.3063,4.1214,4.1998,797200.0],["2008-05-23",4.1904,4.1998,4.065,4.1684,516800.0],["2008-05-27",4.1527,4.3471,4.1496,4.2938,564200.0],["2008-05-28",4.3314,4.485,4.3314,4.4756,709800.0],["2008-05-29",4.4818,4.6229,4.322,4.5759,964600.0],["2008-05-30",4.5602,4.6793,4.4881,4.6291,594800.0],["2008-06-02",4.6511,4.6511,4.4662,4.6197,584400.0],["2008-06-03",4.6448,4.6761,4.485,4.5633,546000.0],["2008-06-04",4.5539,4.5696,4.3815,4.4317,1174200.0],["2008-06-05",4.4724,4.6417,4.4724,4.6354,1283800.0],["2008-06-06",4.6135,4.6479,4.3847,4.3941,693800.0],["2008-06-09",4.3972,4.4474,4.1778,4.253,1284400.0],["2008-06-10",4.206,4.3314,4.1339,4.3094,737400.0],["2008-06-11",4.3,4.3377,4.1371,4.1747,649800.0],["2008-06-12",4.2248,4.4442,4.1935,4.275,870400.0],["2008-06-13",4.322,4.4003,4.2593,4.3847,729800.0],["2008-06-16",4.3815,4.4379,4.3094,4.4129,479600.0],["2008-06-17",4.4348,4.6135,4.2938,4.5508,940600.0],["2008-06-18",4.51,4.5508,4.1998,4.3408,577800.0],["2008-06-19",4.3377,4.3941,4.3094,4.3627,674400.0],["2008-06-20",4.3283,4.3565,4.1904,4.2154,1012400.0],["2008-06-23",4.253,4.275,4.0838,4.1339,617600.0],["2008-06-24",4.1089,4.2248,4.0023,4.1653,1272200.0],["2008-06-25",4.1747,4.3909,4.1559,4.2342,486200.0],["2008-06-26",4.1559,4.1715,3.9177,3.9584,595400.0],["2008-06-27",3.996,3.996,3.808,3.9616,878400.0],["2008-06-30",3.9428,3.9428,3.6168,3.692,1666200.0],["2008-07-01",3.6419,3.7923,3.5196,3.7641,1291800.0],["2008-07-02",3.7641,3.8049,3.5353,3.5792,980800.0],["2008-07-03",3.5949,3.6544,3.529,3.551,356400.0],["2008-07-07",3.5949,3.6011,3.4037,3.4538,1356200.0],["2008-07-08",3.4507,3.7422,3.4413,3.7328,1117400.0],["2008-07-09",3.7171,3.7829,3.667,3.6952,1152600.0],["2008-07-10",3.714,3.7484,3.4977,3.5259,854400.0],["2008-07-11",3.4664,3.5134,3.2909,3.3849,1007200.0],["2008-07-14",3.4005,3.4946,3.1906,3.3159,1053400.0],["2008-07-15",3.2532,3.4225,3.1655,3.341,805800.0],["2008-07-16",3.3504,3.6732,3.3316,3.6575,959000.0],["2008-07-17",3.6795,3.8769,3.5792,3.8581,610000.0],["2008-07-18",3.8456,3.9271,3.6889,3.7704,565400.0],["2008-07-21",3.7359,3.8519,3.714,3.7453,358000.0],["2008-07-22",3.6858,4.0117,3.6293,4.0117,509200.0],["2008-07-23",4.0086,4.3314,3.9647,4.1966,1610200.0],["2008-07-24",4.2217,4.2499,3.9271,4.0211,721200.0],["2008-07-25",4.0775,4.2311,3.9898,4.0117,832800.0],["2008-07-28",3.9804,4.0556,3.7108,3.7328,767200.0],["2008-07-29",3.7578,4.1057,3.7578,4.0462,782000.0],["2008-07-30",4.0587,4.2311,4.0305,4.2311,725000.0],["2008-07-31",4.1277,4.2781,4.1057,4.2342,434400.0],["2008-08-01",4.2812,4.3565,4.0932,4.2718,425200.0],["2008-08-04",4.2781,4.3377,4.0086,4.0556,939000.0],["2008-08-05",4.1089,4.2875,4.0869,4.253,784800.0],["2008-08-06",4.2656,4.3627,4.1277,4.1747,883200.0],["2008-08-07",4.3815,4.3815,3.9239,3.949,1317000.0],["2008-08-08",3.9772,4.5288,3.9616,4.3909,1581600.0],["2008-08-11",4.4066,4.7012,4.3847,4.6511,3404200.0],["2008-08-12",4.6699,4.7639,4.4944,4.5853,1244000.0],["2008-08-13",4.6009,4.6166,4.2562,4.4662,1276400.0],["2008-08-14",4.4662,4.742,4.4662,4.6354,1448800.0],["2008-08-15",4.7075,4.8642,4.6009,4.6699,1185200.0],["2008-08-18",4.7012,4.8109,4.5163,4.5539,970400.0],["2008-08-19",4.4881,4.5257,4.322,4.3471,313200.0],["2008-08-20",4.3909,4.5069,4.2906,4.3345,423200.0],["2008-08-21",4.275,4.4191,4.2374,4.3157,329200.0],["2008-08-22",4.2906,4.6448,4.2906,4.5727,544400.0],["2008-08-25",4.5602,4.5696,4.416,4.4787,382400.0],["2008-08-26",4.5038,4.6479,4.4662,4.5351,853800.0],["2008-08-27",4.5696,4.8109,4.557,4.6855,1478800.0],["2008-08-28",5.1149,5.1149,4.3126,4.5821,2518000.0],["2008-08-29",4.5727,4.6667,4.4724,4.5539,867200.0],["2008-09-02",4.7012,4.8485,4.4536,4.5727,1738600.0],["2008-09-03",4.5727,4.7702,4.5194,4.6887,827200.0],["2008-09-04",4.6385,4.7639,4.5915,4.7388,1756000.0],["2008-09-05",4.7106,4.8642,4.6699,4.8015,748400.0],["2008-09-08",5.0052,5.0272,4.7764,4.9645,1248000.0],["2008-09-09",4.9645,4.9958,4.7326,4.7639,1581800.0],["2008-09-10",4.7702,4.8109,4.5069,4.72,1516800.0],["2008-09-11",4.6479,4.7451,4.51,4.72,1341600.0],["2008-09-12",4.6323,4.7545,4.5288,4.626,724400.0],["2008-09-15",4.4285,4.6354,4.3345,4.3345,652800.0],["2008-09-16",4.1872,4.3533,3.9428,4.3094,1144200.0],["2008-09-17",4.2468,4.2969,4.0963,4.1653,1099800.0],["2008-09-18",4.2562,4.4662,4.1715,4.4505,1331600.0],["2008-09-19",4.7921,4.8423,4.5978,4.7106,1556400.0],["2008-09-22",4.6448,4.7451,4.369,4.416,552200.0],["2008-09-23",4.3815,4.4442,4.1151,4.2436,904600.0],["2008-09-24",4.2781,4.5006,4.1433,4.3627,504000.0],["2008-09-25",4.4035,4.7858,4.3063,4.6542,835800.0],["2008-09-26",4.6573,4.6824,4.485,4.6793,729400.0],["2008-09-29",4.5288,4.6197,4.2562,4.2624,752000.0],["2008-09-30",4.3627,4.3627,4.1339,4.2938,687200.0],["2008-10-01",4.2374,4.3565,4.2154,4.3408,352600.0],["2008-10-02",4.2875,4.4442,4.0462,4.1277,516400.0],["2008-10-03",4.2248,4.2248,3.8049,3.8049,602800.0],["2008-10-06",3.761,4.1214,3.5416,4.0932,1532400.0],["2008-10-07",4.1621,4.1621,3.7641,3.9804,1158800.0],["2008-10-08",3.6325,4.0023,3.5447,3.9177,2737400.0],["2008-10-09",3.9302,3.996,3.272,3.3379,1228000.0],["2008-10-10",3.1373,4.0336,2.9868,3.808,1988400.0],["2008-10-13",4.0901,4.2029,3.8299,4.0493,243200.0],["2008-10-14",4.0838,4.1465,3.6481,3.8174,741000.0],["2008-10-15",3.7735,3.8174,3.2188,3.3191,851000.0],["2008-10-16",3.3535,3.6074,2.874,3.6043,720800.0],["2008-10-17",3.4413,3.8801,3.3943,3.7422,632000.0],["2008-10-20",3.7954,3.9772,3.7954,3.9428,601400.0],["2008-10-21",3.8769,4.1026,3.8769,3.9553,454000.0],["2008-10-22",3.8331,3.9334,3.3943,3.5259,762400.0],["2008-10-23",3.5729,3.5917,3.2595,3.4413,959800.0],["2008-10-24",3.131,3.5322,3.131,3.341,784200.0],["2008-10-27",3.2877,3.3786,3.1655,3.2909,1017200.0],["2008-10-28",3.4444,3.4444,3.1341,3.2219,1696600.0],["2008-10-29",3.2313,3.5228,3.1874,3.4476,919400.0],["2008-10-30",3.4789,3.9208,3.4789,3.9208,569800.0],["2008-10-31",3.9239,4.1465,3.8644,4.0524,765800.0],["2008-11-03",4.043,4.1402,3.6105,3.7516,958400.0],["2008-11-04",3.808,4.0995,3.6544,4.0744,848400.0],["2008-11-05",4.0148,4.0148,3.7359,3.7829,664000.0],["2008-11-06",3.7547,4.0054,3.7453,3.9083,688000.0],["2008-11-07",3.949,4.0587,3.8801,3.9898,621600.0],["2008-11-10",4.0587,4.0587,3.6638,3.7735,792200.0],["2008-11-11",3.9145,3.996,3.6575,3.8143,456800.0],["2008-11-12",3.739,3.7798,3.294,3.4319,1024600.0],["2008-11-13",3.4476,3.7359,3.3034,3.7296,1535000.0],["2008-11-14",3.4664,3.5949,3.3629,3.4037,561400.0],["2008-11-17",3.3598,3.5196,3.2814,3.3911,797800.0],["2008-11-18",3.4005,3.5071,3.1341,3.2658,473400.0],["2008-11-19",3.1529,3.3097,2.8615,2.9367,706400.0],["2008-11-20",2.8677,2.9837,2.5073,2.5794,766800.0],["2008-11-21",2.6421,2.6734,2.3788,2.5073,1045600.0],["2008-11-24",2.5763,2.8333,2.2879,2.6672,1393600.0],["2008-11-25",2.6672,2.9806,2.664,2.9085,699400.0],["2008-11-26",2.8803,3.1373,2.7988,3.1216,412600.0],["2008-11-28",3.0965,3.1498,3.0056,3.1498,144600.0],["2008-12-01",3.0558,3.131,2.7674,2.8207,417800.0],["2008-12-02",2.8865,2.9994,2.7769,2.896,469400.0],["2008-12-03",2.7831,3.0088,2.6766,2.921,929200.0],["2008-12-04",2.8583,3.3285,2.7549,2.9962,1857800.0],["2008-12-05",2.8803,3.3379,2.8803,3.3003,1177600.0],["2008-12-08",3.3661,3.5823,3.272,3.4758,634200.0],["2008-12-09",3.4131,3.692,3.2282,3.3222,784400.0],["2008-12-10",3.3034,3.4946,3.3034,3.3943,483800.0],["2008-12-11",3.3222,3.4131,3.037,3.0809,540600.0],["2008-12-12",2.9931,3.3003,2.9774,3.1467,701800.0],["2008-12-15",3.1874,3.2501,2.9994,3.084,395200.0],["2008-12-16",3.1341,3.4946,3.1341,3.3535,974000.0],["2008-12-17",3.3347,3.3974,3.272,3.3535,665000.0],["2008-12-18",3.3849,3.5165,3.3692,3.4162,592800.0],["2008-12-19",3.4852,3.7578,3.4131,3.6387,1009600.0],["2008-12-22",3.6387,3.6795,3.4726,3.6105,387000.0],["2008-12-23",3.6325,3.7296,3.5228,3.5729,458800.0],["2008-12-24",3.5541,3.714,3.4695,3.6669,281200.0],["2008-12-26",3.6889,3.8644,3.6043,3.6826,247800.0],["2008-12-29",3.6826,3.7265,3.5667,3.6105,556800.0],["2008-12-30",3.6419,3.7453,3.5792,3.7171,504600.0],["2008-12-31",3.7453,3.9522,3.6137,3.9051,562800.0],["2009-01-02",3.8644,3.8957,3.7516,3.8111,341800.0],["2009-01-05",3.7735,3.7735,3.6043,3.6513,668200.0],["2009-01-06",3.6983,3.7265,3.5698,3.6011,765400.0],["2009-01-07",3.5322,3.6199,3.4601,3.4852,426000.0],["2009-01-08",3.4789,3.5823,3.4194,3.4946,379800.0],["2009-01-09",3.5008,3.504,3.247,3.2909,585400.0],["2009-01-12",3.3003,3.435,3.0715,3.3159,1398000.0],["2009-01-13",3.272,3.4413,3.2376,3.3441,429400.0],["2009-01-14",3.2595,3.2752,3.0276,3.0307,705400.0],["2009-01-15",3.0589,3.2094,2.9054,3.0965,881000.0],["2009-01-16",3.1749,3.2595,3.0715,3.1435,612800.0],["2009-01-20",3.1341,3.1404,2.8427,2.8897,452800.0],["2009-01-21",2.9242,3.0307,2.7737,3.0088,486600.0],["2009-01-22",2.9461,3.178,2.8991,2.9806,640600.0],["2009-01-23",3.0307,3.4476,3.0119,3.1906,1990800.0],["2009-01-26",3.1843,3.3535,3.1561,3.3379,692800.0],["2009-01-27",3.3473,3.4413,3.2564,3.2846,777600.0],["2009-01-28",3.3661,3.5635,3.3285,3.5604,570000.0],["2009-01-29",3.504,3.5322,3.2407,3.2658,326800.0],["2009-01-30",3.2752,3.2752,3.0997,3.1279,252600.0],["2009-02-02",3.0934,3.3097,3.0871,3.1906,468600.0],["2009-02-03",3.2125,3.2282,3.0683,3.1843,363000.0],["2009-02-04",3.1937,3.2438,3.1122,3.1404,415400.0],["2009-02-05",3.0965,3.2219,3.0934,3.2,279000.0],["2009-02-06",3.178,3.4977,3.1686,3.4695,565400.0],["2009-02-09",3.4758,3.5134,3.4131,3.4789,521000.0],["2009-02-10",3.4695,3.5102,3.3128,3.3253,447200.0],["2009-02-11",3.3159,3.3849,3.2752,3.3379,454000.0],["2009-02-12",3.2846,3.3065,3.1341,3.2595,362400.0],["2009-02-13",3.2783,3.3003,3.1341,3.1686,207800.0],["2009-02-17",3.0589,3.1185,2.9524,3.0088,459000.0],["2009-02-18",3.0213,3.0683,2.8583,2.8928,339800.0],["2009-02-19",2.943,2.968,2.8364,2.8427,187200.0],["2009-02-20",2.7925,2.8364,2.733,2.7863,450000.0],["2009-02-23",2.8959,2.8959,2.7361,2.7674,610400.0],["2009-02-24",2.8489,2.8489,2.6828,2.8301,460000.0],["2009-02-25",2.7957,2.8677,2.733,2.8364,586000.0],["2009-02-26",2.8552,2.9085,2.758,2.78,471600.0],["2009-02-27",2.7486,2.874,2.6922,2.7298,503000.0],["2009-03-02",2.664,2.7173,2.617,2.6201,303200.0],["2009-03-03",2.664,2.6954,2.4102,2.4697,341800.0],["2009-03-04",2.4979,2.5293,2.3318,2.4321,870000.0],["2009-03-05",2.3725,2.4415,2.3694,2.3851,504000.0],["2009-03-06",2.3757,2.407,2.125,2.172,734600.0],["2009-03-09",2.1626,2.2252,2.0873,2.0905,636800.0],["2009-03-10",2.1751,2.244,2.1124,2.2252,866800.0],["2009-03-11",2.2503,2.2723,2.1563,2.2158,386000.0],["2009-03-12",2.197,2.4572,2.1688,2.4321,1158600.0],["2009-03-13",2.4446,2.6672,2.4446,2.6484,862000.0],["2009-03-16",2.6546,2.6578,2.5167,2.5387,450000.0],["2009-03-17",2.523,2.7894,2.5104,2.7894,369600.0],["2009-03-18",2.7894,3.1028,2.7643,3.084,685800.0],["2009-03-19",3.0997,3.1341,3.0119,3.0276,298400.0],["2009-03-20",3.0589,3.0589,2.8897,2.8928,406600.0],["2009-03-23",2.9774,3.1906,2.9398,3.1874,392200.0],["2009-03-24",3.1341,3.2031,3.0025,3.1247,716200.0],["2009-03-25",2.8489,3.1153,2.664,2.8897,1049600.0],["2009-03-26",2.921,2.9806,2.7769,2.8364,960800.0],["2009-03-27",2.7831,2.8897,2.7298,2.8646,465000.0],["2009-03-30",2.8082,2.9524,2.7361,2.921,532400.0],["2009-03-31",2.9367,2.968,2.7925,2.9116,474400.0],["2009-04-01",2.8521,3.1435,2.8521,3.1341,732800.0],["2009-04-02",3.1655,3.3473,3.1435,3.3347,906400.0],["2009-04-03",3.3347,3.4632,3.3065,3.4632,413800.0],["2009-04-06",3.4005,3.4632,3.2188,3.3629,504400.0],["2009-04-07",3.2909,3.3065,3.1247,3.1718,408000.0],["2009-04-08",3.1718,3.3692,3.1373,3.3097,384000.0],["2009-04-09",3.4194,3.5573,3.4131,3.5259,491000.0],["2009-04-13",3.4758,3.6325,3.4444,3.6168,328400.0],["2009-04-14",3.5541,3.6607,3.4256,3.4538,546400.0],["2009-04-15",3.435,3.5353,3.2094,3.3285,445000.0],["2009-04-16",3.3598,3.6387,3.3128,3.5761,561600.0],["2009-04-17",3.5917,3.5917,3.4131,3.4758,388200.0],["2009-04-20",3.3943,3.3943,3.1216,3.1655,465000.0],["2009-04-21",3.1686,3.2282,3.0213,3.1341,606200.0],["2009-04-22",3.1185,3.3441,3.1122,3.1467,801800.0],["2009-04-23",3.2313,3.2313,2.9649,3.0495,596200.0],["2009-04-24",3.0965,3.1247,2.9868,3.0119,779800.0],["2009-04-27",2.9774,3.0182,2.8583,2.9398,747200.0],["2009-04-28",2.9304,3.2595,2.9273,3.1655,965800.0],["2009-04-29",3.247,3.4758,3.1341,3.3159,729200.0],["2009-04-30",3.3535,3.6669,3.3535,3.4068,593600.0],["2009-05-01",3.3974,3.5635,3.3567,3.4538,420400.0],["2009-05-04",3.5008,3.6043,3.4476,3.5102,427000.0],["2009-05-05",3.4225,3.8487,3.4225,3.7578,932800.0],["2009-05-06",3.808,3.8487,3.667,3.7704,970000.0],["2009-05-07",3.8111,3.9428,3.7046,3.855,815200.0],["2009-05-08",3.8863,4.0023,3.6764,3.9835,650200.0],["2009-05-11",3.8989,4.0305,3.855,3.971,717600.0],["2009-05-12",3.9929,4.0963,3.8111,4.0305,1132800.0],["2009-05-13",3.9522,3.9835,3.7892,3.8111,859600.0],["2009-05-14",3.8111,4.0148,3.7578,3.8675,969400.0],["2009-05-15",3.8581,3.9866,3.8237,3.9334,961600.0],["2009-05-18",3.9772,4.1089,3.949,4.1089,625200.0],["2009-05-19",4.0995,4.1465,3.9522,4.0274,399800.0],["2009-05-20",4.0399,4.1026,3.9177,3.996,622800.0],["2009-05-21",3.9271,4.018,3.8863,3.9678,871400.0],["2009-05-22",4.0054,4.0211,3.902,3.9678,370000.0],["2009-05-26",3.9208,4.1057,3.9208,4.0744,624000.0],["2009-05-27",4.0556,4.2499,4.0336,4.065,564600.0],["2009-05-28",3.5479,3.971,3.4194,3.5196,3089800.0],["2009-05-29",3.5604,3.6074,3.482,3.5635,931000.0],["2009-06-01",3.6231,3.6983,3.551,3.6262,1236800.0],["2009-06-02",3.6199,3.6952,3.4476,3.5886,1050600.0],["2009-06-03",3.6137,3.6293,3.529,3.6262,694600.0],["2009-06-04",3.6607,3.7641,3.5698,3.7202,609200.0],["2009-06-05",3.7453,3.7641,3.6105,3.6137,396000.0],["2009-06-08",3.6043,3.7077,3.5541,3.5917,423200.0],["2009-06-09",3.6199,3.6983,3.5604,3.6074,390000.0],["2009-06-10",3.6701,3.6701,3.4005,3.4789,552400.0],["2009-06-11",3.4319,3.4726,3.2376,3.2971,894200.0],["2009-06-12",3.2783,3.3003,3.2031,3.2344,573200.0],["2009-06-15",3.2313,3.3755,3.1091,3.272,981200.0],["2009-06-16",3.294,3.3034,3.2188,3.2626,388200.0],["2009-06-17",3.2313,3.4476,3.2282,3.272,406400.0],["2009-06-18",3.2909,3.3347,3.2156,3.2532,386200.0],["2009-06-19",3.2752,3.2877,3.1435,3.1968,409600.0],["2009-06-22",3.1812,3.2031,3.0997,3.1028,335200.0],["2009-06-23",3.1404,3.1404,2.9868,2.9994,314400.0],["2009-06-24",3.0025,3.0965,2.9806,3.015,335400.0],["2009-06-25",2.9712,3.0307,2.9461,2.9868,400800.0],["2009-06-26",2.9618,3.0276,2.9148,3.0088,864800.0],["2009-06-29",3.0119,3.0746,2.9492,3.0088,385600.0],["2009-06-30",3.0244,3.1341,3.0119,3.0871,452000.0],["2009-07-01",3.1091,3.3974,3.1091,3.3849,792800.0],["2009-07-02",3.3003,3.3661,3.2219,3.3097,574200.0],["2009-07-06",3.2846,3.3253,3.0903,3.1655,285800.0],["2009-07-07",3.178,3.2031,3.084,3.1373,378000.0],["2009-07-08",3.1435,3.3222,3.1185,3.2814,408400.0],["2009-07-09",3.3128,3.3629,3.2282,3.2971,249000.0],["2009-07-10",3.272,3.3692,3.2313,3.3504,202600.0],["2009-07-13",3.3661,3.4413,3.2752,3.4288,366000.0],["2009-07-14",3.4288,3.4977,3.4288,3.4601,286800.0],["2009-07-15",3.482,3.7954,3.482,3.7672,569400.0],["2009-07-16",3.7578,3.7578,3.5949,3.6638,386400.0],["2009-07-17",3.6669,3.6889,3.5353,3.6732,294400.0],["2009-07-20",3.7014,3.8832,3.6231,3.855,309600.0],["2009-07-21",3.8989,3.8989,3.7265,3.786,290200.0],["2009-07-22",3.7829,3.8769,3.714,3.8738,301400.0],["2009-07-23",3.8957,4.065,3.8174,4.018,623000.0],["2009-07-24",3.9772,4.065,3.9239,4.043,176200.0],["2009-07-27",4.0556,4.065,3.9334,4.065,422400.0],["2009-07-28",4.0524,4.2123,3.9616,4.159,1795200.0],["2009-07-29",4.1151,4.1966,4.0744,4.1433,649600.0],["2009-07-30",4.1841,4.3314,4.1527,4.3063,633000.0],["2009-07-31",4.2781,4.3314,4.1841,4.228,700600.0],["2009-08-03",4.2562,4.2562,3.8331,3.9114,1090600.0],["2009-08-04",3.8957,3.8989,3.7954,3.8393,194600.0],["2009-08-05",3.8581,3.9678,3.7578,3.855,523200.0],["2009-08-06",3.8926,3.9929,3.8237,3.8456,155800.0],["2009-08-07",3.8895,4.065,3.8895,4.0242,354400.0],["2009-08-10",3.996,4.1715,3.9459,4.0274,449200.0],["2009-08-11",4.0148,4.0274,3.8863,3.9396,392600.0],["2009-08-12",3.9647,4.228,3.9647,4.1904,514200.0],["2009-08-13",4.1904,4.3094,4.1183,4.3063,431800.0],["2009-08-14",4.3063,4.3314,3.996,4.0713,520200.0],["2009-08-17",3.9522,3.9866,3.9083,3.9396,285000.0],["2009-08-18",3.9522,4.0054,3.8644,4.0054,295600.0],["2009-08-19",3.9741,4.0336,3.9208,3.9772,165000.0],["2009-08-20",3.9584,4.2562,3.9177,4.2342,590200.0],["2009-08-21",4.2656,4.3251,4.2186,4.2844,435800.0],["2009-08-24",4.3251,4.3847,4.1935,4.2687,647800.0],["2009-08-25",4.2718,4.4411,4.253,4.3941,1391000.0],["2009-08-26",4.93,4.93,4.6135,4.7012,2196800.0],["2009-08-27",4.7263,4.8423,4.5915,4.6949,895000.0],["2009-08-28",4.7858,4.8579,4.6918,4.7482,484800.0],["2009-08-31",4.7106,4.7921,4.6041,4.7514,645800.0],["2009-09-01",4.7482,4.9049,4.532,4.557,359400.0],["2009-09-02",4.557,4.6197,4.4254,4.4285,354800.0],["2009-09-03",4.4035,4.5633,4.4035,4.4662,245600.0],["2009-09-04",4.4442,4.4693,4.3314,4.4317,340600.0],["2009-09-08",4.5069,4.5382,4.3471,4.4254,284600.0],["2009-09-09",4.4724,4.5351,4.4411,4.4662,381800.0],["2009-09-10",4.4818,4.5382,4.4254,4.4662,221600.0],["2009-09-11",4.5602,4.5602,4.3878,4.4317,397000.0],["2009-09-14",4.4379,4.742,4.4223,4.72,704600.0],["2009-09-15",4.7169,4.8642,4.6793,4.7952,900800.0],["2009-09-16",4.7796,5.1181,4.7514,5.0961,1153000.0],["2009-09-17",5.1118,5.2027,4.999,5.0804,1068000.0],["2009-09-18",5.1087,5.1776,5.0993,5.1651,595600.0],["2009-09-21",5.0804,5.234,5.0491,5.0804,374000.0],["2009-09-22",5.1337,5.1588,5.046,5.1494,290400.0],["2009-09-23",5.1463,5.4597,5.093,5.328,748400.0],["2009-09-24",5.3249,5.328,5.0616,5.1024,703200.0],["2009-09-25",5.0993,5.1557,5.0209,5.0993,485800.0],["2009-09-28",5.1525,5.2842,5.1369,5.2121,287000.0],["2009-09-29",5.2089,5.2967,5.1369,5.14,255800.0],["2009-09-30",5.1369,5.1369,4.9143,5.0052,305400.0],["2009-10-01",4.9645,4.9645,4.6855,4.7138,335800.0],["2009-10-02",4.6761,5.1275,4.5947,4.977,1607600.0],["2009-10-05",5.0146,5.1682,4.9519,4.9802,496400.0],["2009-10-06",5.0146,5.2748,4.9676,5.2497,775800.0],["2009-10-07",5.2654,5.6383,5.2152,5.5976,1325400.0],["2009-10-08",5.6227,5.7543,5.5944,5.6227,888600.0],["2009-10-09",5.5662,5.6697,5.4722,5.4942,580200.0],["2009-10-12",5.5568,5.7198,5.5506,5.6164,405200.0],["2009-10-13",5.5913,5.5913,5.4095,5.4848,553800.0],["2009-10-14",5.5694,5.6101,5.4628,5.5349,235000.0],["2009-10-15",6.1398,6.6726,6.1116,6.2589,5661000.0],["2009-10-16",6.2683,6.9265,6.1805,6.8324,3704400.0],["2009-10-19",6.8544,6.8575,6.4939,6.566,1077400.0],["2009-10-20",6.5786,6.6632,6.4438,6.6099,753000.0],["2009-10-21",6.6287,7.0299,6.613,6.7635,1659000.0],["2009-10-22",6.7353,6.845,6.5065,6.6569,946600.0],["2009-10-23",6.7071,6.7854,6.4971,6.5159,831600.0],["2009-10-26",6.5159,6.566,6.2714,6.3592,771800.0],["2009-10-27",6.3498,6.3498,6.1116,6.1899,722000.0],["2009-10-28",6.1868,6.2526,5.9235,6.0176,849000.0],["2009-10-29",6.0489,6.5253,6.0332,6.4219,757400.0],["2009-10-30",6.378,6.4469,5.9831,6.0176,942600.0],["2009-11-02",6.0771,6.2714,5.8358,6.0834,694400.0],["2009-11-03",6.0865,6.3874,5.9204,6.3717,924800.0],["2009-11-04",6.4344,6.519,6.1398,6.1837,657000.0],["2009-11-05",6.2056,6.425,6.1711,6.3748,401000.0],["2009-11-06",6.2996,6.4657,6.2558,6.3905,338200.0],["2009-11-09",6.4375,6.566,6.3843,6.4595,350400.0],["2009-11-10",6.4407,6.5598,6.356,6.4814,443800.0],["2009-11-11",6.5378,6.682,6.5096,6.6601,522000.0],["2009-11-12",6.6005,6.6789,6.3843,6.4344,266800.0],["2009-11-13",6.425,6.5472,6.331,6.5159,368000.0],["2009-11-16",6.5911,6.7447,6.5504,6.5911,442000.0],["2009-11-17",6.5817,6.5848,6.3498,6.4313,402800.0],["2009-11-18",6.3843,6.5817,6.3843,6.566,519200.0],["2009-11-19",6.5033,6.5378,6.2463,6.2996,847800.0],["2009-11-20",6.2777,6.4031,6.2056,6.3498,528000.0],["2009-11-23",6.4532,6.5629,6.2401,6.4375,891400.0],["2009-11-24",6.9327,7.2085,6.5786,7.1176,3456400.0],["2009-11-25",7.2932,7.5658,7.1176,7.4749,1308600.0],["2009-11-27",7.2148,7.4029,7.0863,7.1239,391600.0],["2009-11-30",7.2023,7.3496,7.0612,7.3151,871400.0],["2009-12-01",7.453,7.5721,7.3966,7.4467,821000.0],["2009-12-02",7.4154,7.5564,7.4029,7.4467,441000.0],["2009-12-03",7.4906,7.6003,7.3652,7.4342,623200.0],["2009-12-04",7.5094,7.6787,7.4718,7.6348,747000.0],["2009-12-07",7.641,7.7069,7.4843,7.7006,750400.0],["2009-12-08",7.5972,7.6755,7.5,7.5502,877400.0],["2009-12-09",7.5846,7.6442,7.3809,7.4687,616400.0],["2009-12-10",7.5909,7.6066,7.3402,7.4279,1022400.0],["2009-12-11",7.406,7.5345,7.406,7.4875,609000.0],["2009-12-14",7.5188,8.0704,7.5188,7.8573,1947400.0],["2009-12-15",7.8573,8.1488,7.7978,7.8855,949000.0],["2009-12-16",8.0234,8.0924,7.9388,8.0485,594800.0],["2009-12-17",8.0234,8.0548,7.9451,8.0234,245600.0],["2009-12-18",8.0861,8.2115,7.898,7.9607,950800.0],["2009-12-21",7.9451,8.108,7.8354,8.0046,564800.0],["2009-12-22",8.0234,8.3023,7.9106,7.9545,897800.0],["2009-12-23",8.0171,8.6001,7.9952,8.434,1990000.0],["2009-12-24",8.4622,8.4904,8.2585,8.2804,283600.0],["2009-12-28",8.2835,8.3932,8.2365,8.3838,517000.0],["2009-12-29",8.3838,8.434,8.3212,8.3525,249200.0],["2009-12-30",8.2773,8.4215,8.2115,8.3619,283800.0],["2009-12-31",8.3619,8.3807,8.1049,8.1112,201400.0],["2010-01-04",8.177,8.3964,8.1331,8.2491,476400.0],["2010-01-05",8.2397,8.4622,8.2271,8.4183,671000.0],["2010-01-06",8.365,8.5186,8.3306,8.3431,488000.0],["2010-01-07",8.3525,8.5217,8.3212,8.3368,304200.0],["2010-01-08",8.3462,8.3619,8.1394,8.2271,422800.0],["2010-01-11",8.3055,8.4214,7.9357,7.9921,453000.0],["2010-01-12",8.3462,8.3682,7.9074,8.0391,728200.0],["2010-01-13",8.108,8.2334,8.0579,8.1833,451400.0],["2010-01-14",8.1519,8.318,8.0986,8.1331,553200.0],["2010-01-15",8.108,8.1833,7.9607,8.155,3137200.0],["2010-01-19",8.0892,8.3995,8.0234,8.2397,441200.0],["2010-01-20",8.2021,8.365,8.155,8.2898,2438400.0],["2010-01-21",8.3086,8.3462,8.0015,8.0328,599200.0],["2010-01-22",8.0046,8.014,7.4655,7.5,1104000.0],["2010-01-25",7.5752,7.8542,7.5408,7.7915,923800.0],["2010-01-26",7.7476,7.8354,7.6316,7.6787,357200.0],["2010-01-27",7.6818,7.8573,7.6316,7.8197,368800.0],["2010-01-28",7.8166,7.8166,7.5188,7.6943,325200.0],["2010-01-29",7.7288,7.8354,7.547,7.5533,352200.0],["2010-02-01",7.6003,7.9137,7.5658,7.8761,324800.0],["2010-02-02",7.8667,8.2522,7.8573,8.2209,838600.0],["2010-02-03",8.1676,8.3118,8.1049,8.2929,606800.0],["2010-02-04",8.1456,8.2271,7.9451,7.9827,1089000.0],["2010-02-05",7.9952,8.1237,7.7946,7.8354,657800.0],["2010-02-08",7.8354,7.9701,7.7382,7.8134,438000.0],["2010-02-09",7.9168,8.4214,7.8448,8.3682,927800.0],["2010-02-10",8.3588,8.3807,8.2271,8.2835,491800.0],["2010-02-11",8.3023,8.5343,8.1989,8.5311,404800.0],["2010-02-12",8.4497,8.5437,8.3901,8.5437,437800.0],["2010-02-16",8.5594,8.7913,8.5499,8.6784,595400.0],["2010-02-17",8.738,8.738,8.1237,8.2177,1221800.0],["2010-02-18",8.2146,8.3901,8.1519,8.3494,406000.0],["2010-02-19",8.3525,8.4873,8.177,8.3776,611200.0],["2010-02-22",8.4214,8.4246,8.271,8.3243,270400.0],["2010-02-23",8.3243,8.434,8.1738,8.2052,462000.0],["2010-02-24",8.2522,8.4058,8.1112,8.3212,249600.0],["2010-02-25",8.1989,8.4653,8.108,8.4403,530400.0],["2010-02-26",8.4716,8.4904,8.3086,8.4403,322400.0],["2010-03-01",8.4873,8.7756,8.4559,8.738,612000.0],["2010-03-02",8.7787,8.9386,8.7411,8.8101,861600.0],["2010-03-03",8.8728,8.9887,8.6878,8.7568,1257600.0],["2010-03-04",8.8069,9.0295,8.8069,8.854,492200.0],["2010-03-05",8.8978,8.9354,8.8069,8.8602,277800.0],["2010-03-08",8.8383,8.9887,8.7756,8.8258,217400.0],["2010-03-09",8.8258,9.1924,8.8258,8.9762,616200.0],["2010-03-10",8.9511,9.1423,8.8634,9.0796,434600.0],["2010-03-11",9.0765,9.1674,8.9354,9.1235,469600.0],["2010-03-12",9.1611,9.2739,9.0734,9.1768,565600.0],["2010-03-15",9.1768,9.3335,9.0671,9.2238,890000.0],["2010-03-16",8.7599,8.7599,8.0579,8.2522,3482400.0],["2010-03-17",8.3274,8.4214,7.9545,8.0046,2028000.0],["2010-03-18",8.0516,8.4152,8.0328,8.271,1131800.0],["2010-03-19",8.0109,8.3776,7.9701,8.0109,828400.0],["2010-03-22",7.9827,8.1331,7.9733,8.1018,952600.0],["2010-03-23",8.1174,8.4058,8.0955,8.3118,605800.0],["2010-03-24",8.2616,8.3494,8.1394,8.34,637400.0],["2010-03-25",8.3368,8.4497,8.1707,8.1958,1858400.0],["2010-03-26",8.2647,8.4058,8.1676,8.2303,679400.0],["2010-03-29",8.2585,8.3212,8.0297,8.0736,517600.0],["2010-03-30",8.0579,8.1801,7.9827,8.0422,479000.0],["2010-03-31",8.0328,8.2021,7.9168,8.0015,477000.0],["2010-04-01",8.0328,8.1488,7.9983,8.0736,761200.0],["2010-04-05",8.0453,8.2647,7.9858,8.0548,494800.0],["2010-04-06",8.0485,8.2271,8.0485,8.2021,599800.0],["2010-04-07",8.1927,8.2522,8.0454,8.0892,308200.0],["2010-04-08",8.0359,8.2553,7.8604,8.1582,406400.0],["2010-04-09",8.1707,8.2209,8.1049,8.1739,405800.0],["2010-04-12",8.1738,8.224,8.0892,8.1582,544200.0],["2010-04-13",8.1331,8.3243,8.0986,8.2867,591600.0],["2010-04-14",8.3462,8.6879,8.3274,8.6784,739000.0],["2010-04-15",8.6816,8.7913,8.5311,8.6565,581800.0],["2010-04-16",8.669,8.6973,8.5029,8.6534,2081800.0],["2010-04-19",8.5625,8.7286,8.4152,8.4309,557200.0],["2010-04-20",8.5123,8.5625,8.3995,8.4967,501000.0],["2010-04-21",8.4779,8.6972,8.4528,8.6722,609200.0],["2010-04-22",8.5782,8.8571,8.575,8.7725,590800.0],["2010-04-23",8.8069,8.8414,8.6847,8.7693,516000.0],["2010-04-26",8.785,8.9449,8.6659,8.6878,470200.0],["2010-04-27",9.346,10.4962,9.346,10.1013,5517600.0],["2010-04-28",10.2204,10.233,9.4589,9.6532,1555600.0],["2010-04-29",9.7723,9.9415,9.6688,9.8882,598000.0],["2010-04-30",9.9227,10.0199,9.4463,9.4651,1381800.0],["2010-05-03",9.5341,9.8318,9.4118,9.719,403400.0],["2010-05-04",9.6563,9.6908,9.1705,9.2833,813800.0],["2010-05-05",9.1141,9.5215,9.0922,9.2927,1127800.0],["2010-05-06",9.2457,9.2457,8.5938,8.9323,1039400.0],["2010-05-07",8.9605,9.0013,8.3838,8.4998,1030200.0],["2010-05-10",8.7787,9.2301,8.7787,9.2175,785400.0],["2010-05-11",9.1454,9.813,8.9762,9.7096,1076800.0],["2010-05-12",9.766,9.8882,9.5184,9.8349,513400.0],["2010-05-13",9.8381,9.882,9.4244,9.4494,504600.0],["2010-05-14",9.346,9.4839,9.1392,9.2426,388800.0],["2010-05-17",9.252,9.3554,8.9386,9.136,459600.0],["2010-05-18",9.1705,9.3429,8.7756,8.9417,404200.0],["2010-05-19",8.8226,9.0702,8.7349,8.9699,620400.0],["2010-05-20",8.7317,8.9323,8.4622,8.4967,501600.0],["2010-05-21",8.318,8.7662,8.224,8.6252,460600.0],["2010-05-24",8.6252,8.8038,8.4183,8.5437,798000.0],["2010-05-25",8.7756,9.4588,8.2804,9.3836,1686600.0],["2010-05-26",9.5497,9.7754,9.0013,9.0608,1045800.0],["2010-05-27",9.1548,9.2614,8.7035,9.1548,1035200.0],["2010-05-28",9.1329,9.1454,8.7913,9.0514,664800.0],["2010-06-01",8.8728,8.9292,8.5782,8.5938,944000.0],["2010-06-02",8.5907,8.6001,8.2804,8.4026,1081000.0],["2010-06-03",8.5123,8.669,8.3525,8.4497,540800.0],["2010-06-04",8.3086,8.3274,7.804,7.9043,761000.0],["2010-06-07",7.9263,8.0767,7.5972,7.6222,421400.0],["2010-06-08",7.6222,7.9451,7.4937,7.8698,1062400.0],["2010-06-09",7.9325,8.1018,7.8072,7.8698,696400.0],["2010-06-10",8.0171,8.2961,8.0015,8.2804,891800.0],["2010-06-11",8.1989,8.5437,8.1989,8.3588,774800.0],["2010-06-14",8.4716,8.6346,8.3744,8.4841,615600.0],["2010-06-15",8.5405,8.5844,8.3337,8.528,539000.0],["2010-06-16",8.4747,8.5813,8.3055,8.3525,538600.0],["2010-06-17",8.3525,8.4309,8.0986,8.155,517600.0],["2010-06-18",8.2083,8.2083,7.8479,7.9043,822200.0],["2010-06-21",8.0704,8.1801,7.6316,7.7382,682000.0],["2010-06-22",7.7445,7.9074,7.5564,7.5846,1042800.0],["2010-06-23",7.6222,7.7194,7.3997,7.4843,790800.0],["2010-06-24",7.4373,7.5784,7.3088,7.4248,638800.0],["2010-06-25",7.406,7.7225,7.3684,7.5627,1216600.0],["2010-06-28",7.5533,7.7789,7.4875,7.6724,494600.0],["2010-06-29",7.5219,7.5251,6.9045,7.0017,1061000.0],["2010-06-30",7.0581,7.102,6.9014,7.0393,1255800.0],["2010-07-01",6.9453,7.055,6.5692,6.9265,1320400.0],["2010-07-02",6.9547,7.0832,6.9045,6.9829,693200.0],["2010-07-06",7.0487,7.1991,6.7917,6.87,855000.0],["2010-07-07",6.8794,6.9766,6.7572,6.9014,944200.0],["2010-07-08",6.9985,7.0299,6.8638,6.9265,569800.0],["2010-07-09",6.9327,7.1929,6.8606,7.1803,283200.0],["2010-07-12",7.1615,7.2869,7.0299,7.1521,684400.0],["2010-07-13",7.2336,7.4248,7.2336,7.3652,1319000.0],["2010-07-14",7.4185,7.5658,7.2461,7.5376,772800.0],["2010-07-15",7.5219,7.6254,7.3934,7.5784,630000.0],["2010-07-16",7.5219,7.5972,7.2273,7.2743,804000.0],["2010-07-19",7.2775,7.3558,7.1302,7.2211,549200.0],["2010-07-20",7.102,7.5219,7.0706,7.5,386200.0],["2010-07-21",7.6316,7.7257,7.5,7.5784,740200.0],["2010-07-22",7.6787,7.9827,7.6787,7.9576,759800.0],["2010-07-23",7.9137,8.4998,7.8855,8.3713,863200.0],["2010-07-26",8.4246,8.5311,8.2992,8.5061,550400.0],["2010-07-27",8.5531,8.5782,8.3932,8.4873,743000.0],["2010-07-28",8.481,8.5217,8.3368,8.4497,825400.0],["2010-07-29",8.5029,8.622,8.1143,8.4152,670000.0],["2010-07-30",8.2835,8.4841,8.1488,8.34,415600.0],["2010-08-02",8.4622,8.7035,8.4058,8.5249,765000.0],["2010-08-03",8.4497,8.4841,8.0234,8.0516,682000.0],["2010-08-04",8.1206,8.7599,8.1206,8.7317,884800.0],["2010-08-05",8.6879,8.7129,8.528,8.5531,553400.0],["2010-08-06",8.4403,8.4685,8.1958,8.3494,305200.0],["2010-08-09",8.4434,8.4967,8.2115,8.2804,485200.0],["2010-08-10",8.177,8.2365,8.0328,8.0767,395400.0],["2010-08-11",7.8886,7.9419,7.6348,7.6818,507600.0],["2010-08-12",7.6442,7.7539,7.4749,7.7131,551400.0],["2010-08-13",7.7131,7.7131,7.4279,7.4342,992200.0],["2010-08-16",7.4311,7.453,7.3026,7.3872,1106800.0],["2010-08-17",7.4687,7.8416,7.4436,7.6034,780600.0],["2010-08-18",7.6034,7.9419,7.5502,7.898,356200.0],["2010-08-19",7.8479,8.0861,7.7852,7.8385,578000.0],["2010-08-20",7.8385,8.1018,7.8322,8.0673,672600.0],["2010-08-23",8.1488,8.2334,7.804,7.9137,648000.0],["2010-08-24",7.7539,7.9607,7.6442,7.7413,524800.0],["2010-08-25",7.6599,7.7131,7.337,7.6097,1337600.0],["2010-08-26",7.6599,7.7601,7.29,7.4499,907800.0],["2010-08-27",7.5251,7.6975,7.3088,7.6222,539600.0],["2010-08-30",7.6285,7.7539,7.4405,7.4561,589600.0],["2010-08-31",7.4624,7.6755,7.0988,7.4436,2648200.0],["2010-09-01",7.5784,7.7351,7.4624,7.7319,539400.0],["2010-09-02",7.71,7.8009,7.2242,7.4311,1185800.0],["2010-09-03",7.5376,7.6379,7.3433,7.5815,673600.0],["2010-09-07",7.4342,7.5219,7.2085,7.312,597600.0],["2010-09-08",7.3433,7.5219,7.2963,7.4875,502000.0],["2010-09-09",7.5815,7.6724,7.29,7.4279,681200.0],["2010-09-10",7.4781,7.757,7.4499,7.7288,725000.0],["2010-09-13",7.9451,8.4622,7.8886,8.3149,1672600.0],["2010-09-14",8.2835,8.4403,8.1613,8.3901,1091600.0],["2010-09-15",8.3274,8.5061,8.1927,8.4841,680400.0],["2010-09-16",8.4841,8.5343,8.3055,8.387,595400.0],["2010-09-17",8.5123,8.7693,8.387,8.7161,1294000.0],["2010-09-20",8.7161,9.0138,8.6659,8.9825,1086600.0],["2010-09-21",8.9605,8.9699,8.5061,8.5782,1211000.0],["2010-09-22",8.5186,8.5562,8.2741,8.4058,723200.0],["2010-09-23",8.318,8.6879,8.3055,8.6753,832000.0],["2010-09-24",8.8069,9.1736,8.7631,9.1172,935000.0],["2010-09-27",9.136,9.3084,9.0796,9.2771,770600.0],["2010-09-28",9.2739,9.2896,9.0483,9.2426,619800.0],["2010-09-29",9.183,9.2614,9.0671,9.1987,634200.0],["2010-09-30",9.2614,9.299,8.8069,8.995,581800.0],["2010-10-01",9.0859,9.4683,9.0608,9.393,697000.0],["2010-10-04",9.3492,9.3993,8.9887,9.1736,435800.0],["2010-10-05",9.2959,9.4651,9.1611,9.2833,440000.0],["2010-10-06",9.2708,9.2865,9.0639,9.1392,373200.0],["2010-10-07",9.1956,9.4306,9.0984,9.3492,631200.0],["2010-10-08",9.3523,9.7409,9.3021,9.6469,459400.0],["2010-10-11",9.6751,9.8694,9.5936,9.7754,293800.0],["2010-10-12",9.7785,9.8443,9.5873,9.7064,633600.0],["2010-10-13",9.7848,9.9478,9.719,9.8099,675200.0],["2010-10-14",9.8255,9.8757,9.5717,9.7002,433000.0],["2010-10-15",9.7911,9.8976,9.6312,9.8099,391200.0],["2010-10-18",9.8287,10.1264,9.7566,10.1233,504000.0],["2010-10-19",10.0512,10.1107,9.8475,10.0481,1414400.0],["2010-10-20",10.07,10.2205,9.9948,10.0669,313200.0],["2010-10-21",10.139,10.1734,9.5811,9.7754,750800.0],["2010-10-22",9.7723,9.976,9.7002,9.9666,556000.0],["2010-10-25",10.0669,10.4273,10.0324,10.3301,600400.0],["2010-10-26",10.2455,10.4931,10.1515,10.3709,456400.0],["2010-10-27",10.3176,10.4931,10.0857,10.4524,595600.0],["2010-10-28",10.4994,10.6467,10.3458,10.3897,743400.0],["2010-10-29",10.3615,10.4618,10.164,10.4273,1240600.0],["2010-11-01",10.4524,10.6279,10.3207,10.4586,709200.0],["2010-11-02",10.584,10.6248,10.3897,10.5245,687000.0],["2010-11-03",10.6749,11.2641,10.5809,10.9037,2496000.0],["2010-11-04",11.0761,11.4522,10.9507,11.3707,1181600.0],["2010-11-05",11.3675,12.0602,11.3425,12.0132,1149200.0],["2010-11-08",11.9975,12.2796,11.9192,12.0194,1185000.0],["2010-11-09",12.0696,12.1448,11.5838,11.6528,874200.0],["2010-11-10",11.6716,11.8126,11.6371,11.7813,428600.0],["2010-11-11",11.7123,12.0884,11.6904,11.8596,454000.0],["2010-11-12",11.706,11.7812,11.4302,11.5086,627600.0],["2010-11-15",11.5963,11.6622,11.5243,11.5744,428400.0],["2010-11-16",11.4992,11.7092,11.0917,11.167,641600.0],["2010-11-17",11.1795,11.7969,11.1231,11.753,820600.0],["2010-11-18",11.8972,12.0915,11.8659,11.9003,602400.0],["2010-11-19",11.869,12.1762,11.7624,12.0978,378600.0],["2010-11-22",12.0382,12.6181,11.8377,12.4896,983400.0],["2010-11-23",12.3329,13.1133,12.1511,12.3078,2496600.0],["2010-11-24",12.4833,12.5773,12.2326,12.2827,472000.0],["2010-11-26",12.1824,12.336,12.1573,12.1856,185200.0],["2010-11-29",12.0727,12.2953,11.7029,12.2514,790000.0],["2010-11-30",12.0665,12.3297,11.8471,12.2545,1069600.0],["2010-12-01",12.5491,12.6902,12.2232,12.3642,1087800.0],["2010-12-02",12.4332,12.6933,12.3329,12.5899,923600.0],["2010-12-03",12.5178,12.6087,12.242,12.5115,531400.0],["2010-12-06",12.5366,12.6149,12.1072,12.1417,944000.0],["2010-12-07",12.3611,12.6337,12.2576,12.6024,650600.0],["2010-12-08",12.6181,12.6212,12.3297,12.3924,415200.0],["2010-12-09",12.4708,12.4708,12.3047,12.3078,228000.0],["2010-12-10",12.3548,12.3579,12.1417,12.2075,619600.0],["2010-12-13",12.2796,12.2796,11.7875,11.9568,509800.0],["2010-12-14",11.9568,12.1605,11.8126,12.0571,316200.0],["2010-12-15",12.0571,12.2514,11.9098,12.1511,574400.0],["2010-12-16",12.1636,12.3767,11.9536,12.3642,654800.0],["2010-12-17",12.3297,12.4363,12.2263,12.3767,424000.0],["2010-12-20",12.3955,12.4551,12.2357,12.3767,331600.0],["2010-12-21",12.4551,12.6588,12.4551,12.5146,384800.0],["2010-12-22",12.5334,12.5334,12.0633,12.1448,263200.0],["2010-12-23",12.1291,12.3172,12.0633,12.1699,133800.0],["2010-12-27",12.1354,12.242,11.9881,12.2075,116800.0],["2010-12-28",12.2294,12.2294,12.0665,12.1542,155200.0],["2010-12-29",12.1542,12.2075,12.0665,12.1166,229000.0],["2010-12-30",12.0884,12.2012,12.0665,12.0727,234000.0],["2010-12-31",12.0696,12.4081,12.0069,12.2545,380000.0],["2011-01-03",12.336,12.3705,11.8157,12.0727,791600.0],["2011-01-04",12.0727,12.1072,11.4177,11.4428,1206200.0],["2011-01-05",11.3205,11.3644,11.0071,11.2986,969200.0],["2011-01-06",11.2673,11.2829,10.9507,10.9758,576800.0],["2011-01-07",10.9726,11.2578,10.9507,11.1231,652400.0],["2011-01-10",11.0447,11.1482,10.7532,10.7877,1257600.0],["2011-01-11",10.8567,10.9256,10.3897,10.6279,1491200.0],["2011-01-12",10.6968,11.2861,10.6968,11.0103,1376400.0],["2011-01-13",10.9194,11.0823,10.725,10.9977,1007200.0],["2011-01-14",10.9664,11.2328,10.9256,11.1356,883200.0],["2011-01-18",11.0855,11.1356,10.4618,10.6185,1160200.0],["2011-01-19",10.5934,10.6185,10.3364,10.3615,835800.0],["2011-01-20",10.2925,10.9914,10.2675,10.8755,852400.0],["2011-01-21",10.9664,11.0322,10.8222,10.9194,816600.0],["2011-01-24",10.9225,11.1199,10.9006,11.0103,525000.0],["2011-01-25",10.9382,11.0071,10.7783,10.8943,466400.0],["2011-01-26",10.9476,11.0385,10.725,10.9476,366200.0],["2011-01-27",10.935,10.9977,10.7971,10.8347,500000.0],["2011-01-28",10.8692,10.8974,10.3678,10.4304,784200.0],["2011-01-31",10.443,10.6718,10.374,10.4336,794800.0],["2011-02-01",10.5276,10.8849,10.374,10.7815,652800.0],["2011-02-02",10.747,11.0008,10.6843,10.7501,604800.0],["2011-02-03",10.7595,11.1826,10.7595,11.1419,495400.0],["2011-02-04",11.0949,11.1544,10.9726,11.0165,409200.0],["2011-02-07",11.0353,11.2955,11.0197,11.1826,365200.0],["2011-02-08",11.1732,11.3581,11.1074,11.355,768000.0],["2011-02-09",12.9566,13.4486,12.8187,13.0568,4615200.0],["2011-02-10",13.0318,13.154,12.803,12.8751,862000.0],["2011-02-11",12.7528,12.8939,12.7309,12.8657,853000.0],["2011-02-14",12.8876,12.8876,12.6525,12.7434,818200.0],["2011-02-15",12.8061,12.8061,12.3266,12.3548,916600.0],["2011-02-16",12.4802,12.7466,12.4049,12.7278,766200.0],["2011-02-17",12.7215,12.9346,12.64,12.85,502800.0],["2011-02-18",12.8813,12.9064,12.7528,12.8124,585000.0],["2011-02-22",12.6369,12.7873,12.3799,12.5334,690000.0],["2011-02-23",12.5366,12.6588,11.9881,12.3235,817800.0],["2011-02-24",12.3235,12.5272,12.3141,12.3485,1006600.0],["2011-02-25",12.4614,12.6463,12.1448,12.4739,838000.0],["2011-02-28",12.6369,12.8657,12.5272,12.7278,556600.0],["2011-03-01",12.7842,12.8751,12.4018,12.4112,613400.0],["2011-03-02",12.4864,12.5836,12.2263,12.5366,894800.0],["2011-03-03",12.6181,12.8907,12.43,12.7622,332400.0],["2011-03-04",12.7873,13.0443,12.7403,12.8939,676200.0],["2011-03-07",12.8876,12.9722,12.3736,12.4488,575400.0],["2011-03-08",12.5334,12.9189,12.4049,12.8907,496000.0],["2011-03-09",12.8281,13.1133,12.781,12.944,732000.0],["2011-03-10",12.8249,13.0537,12.6369,12.756,679000.0],["2011-03-11",12.5899,13.0255,12.5899,12.944,343600.0],["2011-03-14",12.8907,13.0067,12.5899,12.9158,1080200.0],["2011-03-15",12.2451,12.4864,11.7718,11.9881,3531200.0],["2011-03-16",12.0163,12.3047,11.8471,12.2545,2055800.0],["2011-03-17",12.3799,12.6149,12.3015,12.593,1872800.0],["2011-03-18",12.7246,12.7246,12.0351,12.0351,3603400.0],["2011-03-21",12.1605,12.3141,11.8283,11.9818,1996400.0],["2011-03-22",11.9662,12.0633,11.6998,11.7468,1110000.0],["2011-03-23",11.6434,11.8439,11.4334,11.8063,1094600.0],["2011-03-24",11.9098,12.4238,11.753,12.336,1501200.0],["2011-03-25",12.3423,12.5836,12.0947,12.1354,1049200.0],["2011-03-28",12.1417,12.3015,12.0383,12.1323,728400.0],["2011-03-29",12.1197,12.4331,12.0194,12.2827,709200.0],["2011-03-30",12.3924,12.7309,12.3673,12.709,1020200.0],["2011-03-31",12.6651,12.8155,12.4708,12.524,1169600.0],["2011-04-01",12.5334,13.1853,12.5303,12.9973,1298000.0],["2011-04-04",13.0067,13.0537,12.687,12.8688,541400.0],["2011-04-05",12.8155,13.6241,12.7434,13.5176,1159400.0],["2011-04-06",13.5708,13.831,13.48,13.6241,1115000.0],["2011-04-07",13.5897,14.0253,13.5897,13.8059,956000.0],["2011-04-08",13.8247,13.9877,13.3859,13.4674,588000.0],["2011-04-11",13.4894,13.7808,13.4674,13.6179,821000.0],["2011-04-12",13.5458,13.8811,13.3828,13.4047,617600.0],["2011-04-13",13.527,13.527,13.1728,13.4706,493000.0],["2011-04-14",13.3922,13.4267,13.1195,13.3891,517400.0],["2011-04-15",13.3922,13.8467,13.364,13.7714,748600.0],["2011-04-18",13.4894,13.7307,13.2292,13.7244,712000.0],["2011-04-19",13.7777,13.9062,13.668,13.831,652600.0],["2011-04-20",14.0128,14.3011,14.0128,14.2666,726800.0],["2011-04-21",14.3324,14.3701,14.0566,14.2165,342600.0],["2011-04-25",14.2259,14.4077,14.019,14.3951,562400.0],["2011-04-26",14.3889,14.533,14.2917,14.3951,804400.0],["2011-04-27",14.3795,15.0157,14.251,14.9436,1140200.0],["2011-04-28",14.8747,15.1285,14.7117,14.9561,1754200.0],["2011-04-29",14.9499,15.0157,14.837,14.8809,996000.0],["2011-05-02",14.9718,15.2884,14.7054,14.7806,644600.0],["2011-05-03",14.8621,14.9655,14.276,14.4171,601800.0],["2011-05-04",14.4578,14.7054,13.6805,13.7307,1242800.0],["2011-05-05",13.6523,14.3513,13.505,13.8373,1597600.0],["2011-05-06",14.0253,14.1005,13.7338,13.8435,478400.0],["2011-05-09",13.9814,14.0535,13.7213,13.9626,468000.0],["2011-05-10",14.066,14.1757,13.9657,14.1131,683400.0],["2011-05-11",14.0911,14.2635,13.9501,14.0253,756600.0],["2011-05-12",13.9971,14.088,13.7526,13.9563,1098000.0],["2011-05-13",13.8968,14.2228,13.8373,14.1037,698000.0],["2011-05-16",14.0065,14.0222,13.7056,13.8623,658800.0],["2011-05-17",13.8122,13.9689,13.6586,13.7683,438000.0],["2011-05-18",13.7746,13.8843,13.6116,13.8216,1329400.0],["2011-05-19",13.8216,13.9501,13.6617,13.9125,580600.0],["2011-05-20",13.8122,14.0222,13.5019,13.574,1053800.0],["2011-05-23",13.2543,13.7338,13.2543,13.5364,1189800.0],["2011-05-24",14.8088,16.0844,14.8088,15.818,7102600.0],["2011-05-25",15.8274,15.9559,15.2351,15.4294,2969400.0],["2011-05-26",15.8243,15.9058,15.5266,15.6456,2555800.0],["2011-05-27",15.7742,16.2004,15.6331,16.0876,1576400.0],["2011-05-31",16.3289,16.6329,15.5892,15.7177,1786000.0],["2011-06-01",15.6707,15.8337,15.1818,15.2131,1441800.0],["2011-06-02",15.4482,15.4701,14.8872,14.9467,1438400.0],["2011-06-03",14.6991,15.2602,14.6866,14.8809,1164400.0],["2011-06-06",14.8402,14.9342,14.2604,14.2823,1564200.0],["2011-06-07",14.439,15.0157,14.3951,14.6114,1277000.0],["2011-06-08",13.9563,14.765,13.9532,14.3324,1022800.0],["2011-06-09",14.3575,15.1034,14.3168,14.9624,1080000.0],["2011-06-10",14.837,15.0282,14.4421,14.6082,1333200.0],["2011-06-13",14.6897,14.8684,14.3418,14.6709,919400.0],["2011-06-14",15.3291,15.3291,14.9185,15.0596,880200.0],["2011-06-15",14.8715,15.1317,14.6082,14.6427,881200.0],["2011-06-16",14.6772,14.9875,14.3074,14.5738,962400.0],["2011-06-17",14.6866,15.0502,14.58,14.7148,1274400.0],["2011-06-20",14.5518,15.2163,14.4202,15.1379,728400.0],["2011-06-21",15.279,15.7365,15.21,15.6519,1205600.0],["2011-06-22",15.5297,15.7647,15.3322,15.4263,1241000.0],["2011-06-23",15.2006,15.9841,15.1348,15.9497,1444800.0],["2011-06-24",15.934,15.9591,15.4357,15.5109,5378600.0],["2011-06-27",15.4576,15.6801,15.1473,15.5046,923400.0],["2011-06-28",15.5579,15.9622,15.5548,15.6394,939800.0],["2011-06-29",15.7679,16.0719,15.6394,16.0155,1257200.0],["2011-06-30",16.0123,16.1816,15.7741,15.8619,724800.0],["2011-07-01",15.9904,16.2631,15.8713,16.1283,684800.0],["2011-07-05",16.2161,16.4449,16.1126,16.2568,554200.0],["2011-07-06",16.2694,16.4762,16.1785,16.4261,1353200.0],["2011-07-07",16.7207,17.2566,16.5702,17.1093,1337200.0],["2011-07-08",16.8022,17.2441,16.6799,17.1563,650600.0],["2011-07-11",17.0121,17.3036,16.4887,16.6078,768000.0],["2011-07-12",16.5734,16.9087,16.5734,16.6486,664400.0],["2011-07-13",16.7739,17.4102,16.6047,16.9777,713600.0],["2011-07-14",17.0309,17.0905,16.5263,16.7896,534200.0],["2011-07-15",16.8711,17.1124,16.8178,17.0059,636800.0],["2011-07-18",16.9181,16.962,16.705,16.8241,474200.0],["2011-07-19",16.9557,17.3788,16.8617,17.2535,641800.0],["2011-07-20",17.3381,17.4039,17.078,17.2879,713600.0],["2011-07-21",17.36,17.5199,17.1438,17.1563,977200.0],["2011-07-22",17.1877,17.4885,17.1877,17.335,349600.0],["2011-07-25",17.1939,17.1939,16.8147,16.9933,890200.0],["2011-07-26",17.0215,17.3381,16.8429,16.9244,446000.0],["2011-07-27",16.8962,17.0059,16.3634,16.5828,759000.0],["2011-07-28",16.6454,17.0968,16.5953,16.7113,865800.0],["2011-07-29",16.5075,16.9244,16.4605,16.6047,869000.0],["2011-08-01",16.9432,17.3663,16.5483,16.9745,1154400.0],["2011-08-02",16.8523,16.9777,15.9309,16.0186,1067000.0],["2011-08-03",16.05,16.752,15.7585,16.7301,1140200.0],["2011-08-04",16.4981,16.5452,15.0188,15.0376,1724600.0],["2011-08-05",15.2633,15.4451,14.4139,15.1567,1331200.0],["2011-08-08",14.5299,14.6991,12.9064,13.4204,1986400.0],["2011-08-09",13.5332,14.9217,13.1509,14.8935,2562400.0],["2011-08-10",14.6615,14.837,14.2604,14.323,2726800.0],["2011-08-11",14.5393,14.7336,14.1663,14.2447,2767000.0],["2011-08-12",14.4077,14.4484,13.6179,14.2854,1948800.0],["2011-08-15",14.4233,14.4421,13.9595,14.2917,1081200.0],["2011-08-16",13.9689,14.1413,13.6837,13.8122,1285600.0],["2011-08-17",13.8373,14.0316,13.3295,13.5708,1360000.0],["2011-08-18",13.1571,13.2386,12.2859,12.4802,1948200.0],["2011-08-19",12.2702,12.5366,11.8001,11.8502,1912600.0],["2011-08-22",12.1385,12.1605,11.6872,11.8565,2122200.0],["2011-08-23",11.9066,13.1446,11.7217,12.9534,1936800.0],["2011-08-24",12.8688,13.3985,12.734,13.3515,1439200.0],["2011-08-25",13.5803,13.9219,13.2919,13.5207,2750400.0],["2011-08-26",13.3671,14.1444,13.2731,14.0943,2053800.0],["2011-08-29",14.2133,14.837,14.1413,14.7963,1956600.0],["2011-08-30",15.279,15.3416,14.4704,14.7618,6228200.0],["2011-08-31",14.8997,15.1505,14.439,14.5456,1281200.0],["2011-09-01",14.5424,14.79,14.2447,14.2478,1413600.0],["2011-09-02",13.8686,14.1381,13.4862,13.8717,898000.0],["2011-09-06",13.3891,14.0786,13.2919,14.0723,1140000.0],["2011-09-07",14.3042,14.7869,14.2478,14.6553,795800.0],["2011-09-08",14.4578,14.8653,14.1538,14.2384,1502800.0],["2011-09-09",14.0786,14.1757,13.6774,13.9626,2045200.0],["2011-09-12",13.6962,14.2823,13.6053,14.0723,2222400.0],["2011-09-13",14.0786,14.5738,14.0096,14.4421,855800.0],["2011-09-14",14.5644,15.1254,14.4453,14.8715,1519200.0],["2011-09-15",15.0596,15.1755,14.5988,14.8872,1214600.0],["2011-09-16",14.792,15.4912,14.6869,15.3205,1241600.0],["2011-09-19",14.9496,15.8753,14.9233,15.7079,1733000.0],["2011-09-20",15.744,15.8983,15.0842,15.1301,1325800.0],["2011-09-21",15.1334,15.3698,14.7132,14.7296,815400.0],["2011-09-22",14.4768,14.8215,14.1551,14.3324,1546800.0],["2011-09-23",14.3488,14.8412,14.2733,14.7854,1503400.0],["2011-09-26",15.0316,15.6685,14.8839,15.5503,1416400.0],["2011-09-27",16.2364,16.2823,15.593,15.6685,1077000.0],["2011-09-28",15.767,15.8819,15.1301,15.3172,893600.0],["2011-09-29",15.675,15.9771,14.7493,15.3862,1205800.0],["2011-09-30",15.1465,15.8589,14.9102,15.1597,1322200.0],["2011-10-03",15.0316,15.3304,14.6246,14.7723,1424000.0],["2011-10-04",14.5327,15.6192,14.4079,15.5995,1378800.0],["2011-10-05",15.7144,16.0854,15.5602,15.9048,2108800.0],["2011-10-06",15.8063,16.3447,15.57,16.2134,1667400.0],["2011-10-07",16.3546,16.7354,16.1084,16.2003,1014400.0],["2011-10-10",16.6139,17.0275,16.4334,16.8174,622800.0],["2011-10-11",16.5745,16.6467,16.1478,16.5417,1348000.0],["2011-10-12",16.778,16.9455,16.2692,16.6205,866200.0],["2011-10-13",16.5351,16.847,16.2528,16.4531,907000.0],["2011-10-14",16.7157,16.9225,16.499,16.87,560000.0],["2011-10-17",16.7058,16.9225,16.2824,16.3414,475400.0],["2011-10-18",16.3447,16.6566,15.6685,16.5417,1667800.0],["2011-10-19",16.476,17.0669,16.371,16.6697,944200.0],["2011-10-20",16.673,16.9225,16.3874,16.8568,946200.0],["2011-10-21",17.0604,17.3263,16.8601,17.1687,688400.0],["2011-10-24",17.2836,17.6709,17.0505,17.5331,1020800.0],["2011-10-25",17.3657,17.4149,17.0702,17.0866,611600.0],["2011-10-26",17.2869,17.3525,16.4596,17.1227,764400.0],["2011-10-27",18.0288,18.0288,16.975,17.6512,746000.0],["2011-10-28",17.5298,17.753,17.2015,17.5889,1072600.0],["2011-10-31",17.2967,17.4805,17.1457,17.1818,496600.0],["2011-11-01",16.4465,17.2737,16.4137,17.0636,689200.0],["2011-11-02",17.4871,17.4871,17.0505,17.2639,652000.0],["2011-11-03",17.1457,17.5035,16.4334,17.0768,958200.0],["2011-11-04",16.8864,17.4379,16.719,17.4083,835400.0],["2011-11-07",17.3558,17.4083,16.65,16.6927,876400.0],["2011-11-08",16.8306,16.8437,15.9245,16.394,1571600.0],["2011-11-09",15.9639,16.1084,15.7177,15.8425,889600.0],["2011-11-10",16.0624,16.2298,15.7473,15.895,1204400.0],["2011-11-11",16.0821,16.9192,15.8917,16.7616,906000.0],["2011-11-14",16.2988,16.5712,16.1675,16.2528,916000.0],["2011-11-15",16.0755,16.3907,15.9212,16.2955,800000.0],["2011-11-16",16.0854,16.0854,14.8117,14.9233,2734000.0],["2011-11-17",14.9463,15.0743,14.3981,14.6771,1712000.0],["2011-11-18",14.8248,14.8741,14.4046,14.7066,1174800.0],["2011-11-21",14.4637,15.0546,14.2536,14.723,2580200.0],["2011-11-22",15.0087,15.3402,14.4473,14.8445,3326800.0],["2011-11-23",14.664,14.7428,14.2109,14.3915,1064600.0],["2011-11-25",14.3784,14.444,14.014,14.1059,739600.0],["2011-11-28",14.6574,14.9922,14.6016,14.7821,1150400.0],["2011-11-29",14.7362,14.8084,14.2569,14.4276,1228200.0],["2011-11-30",14.92,15.0809,14.4768,14.7723,2326400.0],["2011-12-01",14.6804,15.0546,14.5885,14.9988,1291600.0],["2011-12-02",15.0907,15.3862,15.0579,15.117,854200.0],["2011-12-05",15.3862,15.4945,15.2811,15.3533,1022000.0],["2011-12-06",15.3468,15.7768,15.3435,15.6389,1222200.0],["2011-12-07",15.57,15.8983,15.4781,15.6718,1110000.0],["2011-12-08",15.5273,15.7505,15.4551,15.5339,877800.0],["2011-12-09",15.5372,16.0099,15.3698,15.9705,729800.0],["2011-12-12",15.7013,15.8917,15.4518,15.7604,805200.0],["2011-12-13",15.8523,15.9311,14.792,15.0349,1345400.0],["2011-12-14",14.897,15.0316,14.5195,14.6213,1036800.0],["2011-12-15",14.7761,14.9968,14.5389,14.7267,1377600.0],["2011-12-16",14.8584,15.1812,14.7168,14.8387,1156200.0],["2011-12-19",14.8848,14.9309,14.641,14.7102,858400.0],["2011-12-20",15.0363,15.1351,14.6641,14.8387,733400.0],["2011-12-21",14.6608,14.6905,13.8934,14.5192,2082800.0],["2011-12-22",14.5356,14.7399,14.1569,14.3611,998600.0],["2011-12-23",14.4237,14.7168,14.3644,14.674,413000.0],["2011-12-27",14.5916,14.8486,14.4994,14.7432,304400.0],["2011-12-28",14.7069,14.7432,14.4599,14.5126,318800.0],["2011-12-29",14.562,14.7563,14.3248,14.6773,363000.0],["2011-12-30",14.6674,14.6938,14.4928,14.562,420400.0],["2012-01-03",14.8617,14.8782,13.8308,13.923,1771800.0],["2012-01-04",13.9329,14.035,13.7023,13.8044,1741800.0],["2012-01-05",14.1338,15.2405,13.3532,14.5719,4139800.0],["2012-01-06",14.5225,14.5291,13.9428,14.0449,2192000.0],["2012-01-09",14.0976,14.1667,13.8934,14.0449,849000.0],["2012-01-10",15.0264,15.9619,14.8551,15.8466,4711800.0],["2012-01-11",15.7511,15.8104,15.3393,15.425,1935600.0],["2012-01-12",15.481,15.5699,15.1549,15.2801,1457800.0],["2012-01-13",15.145,15.4151,15.0824,15.3459,1085800.0],["2012-01-17",15.4711,15.7972,15.3986,15.5403,917200.0],["2012-01-18",15.5633,15.9718,15.4711,15.9487,706200.0],["2012-01-19",15.9454,16.176,15.6984,15.9915,1044200.0],["2012-01-20",15.9223,16.0837,15.7379,15.9059,625800.0],["2012-01-23",15.9026,16.064,15.8038,16.0113,658000.0],["2012-01-24",15.8861,16.2781,15.8104,16.1661,408400.0],["2012-01-25",16.1035,16.4691,16.087,16.3835,693200.0],["2012-01-26",16.4823,16.4823,16.0146,16.1463,1073800.0],["2012-01-27",16.1397,16.3802,16.0212,16.3011,531200.0],["2012-01-30",16.064,16.4164,15.8433,16.2748,1317400.0],["2012-01-31",16.3967,16.5119,16.2287,16.4592,898800.0],["2012-02-01",16.5251,16.782,16.4823,16.67,615400.0],["2012-02-02",16.6799,16.7919,16.4065,16.4197,590800.0],["2012-02-03",16.647,16.6766,16.4658,16.6206,677400.0],["2012-02-06",16.5449,16.8907,16.4922,16.871,344000.0],["2012-02-07",16.8183,17.039,16.6503,16.8973,523600.0],["2012-02-08",17.0027,17.174,16.6997,16.983,592000.0],["2012-02-09",16.9599,17.0357,16.6964,16.9171,343600.0],["2012-02-10",16.8117,16.8743,16.6404,16.7755,463200.0],["2012-02-13",16.9237,16.9599,16.703,16.8216,216200.0],["2012-02-14",16.7326,16.8743,16.6668,16.7458,495000.0],["2012-02-15",16.7985,17.1905,16.7096,17.0455,781600.0],["2012-02-16",17.0851,17.4342,17.0258,17.3486,836800.0],["2012-02-17",17.4704,17.6845,17.4013,17.622,718800.0],["2012-02-21",17.7241,17.925,17.4573,17.5495,1092000.0],["2012-02-22",17.5594,17.7043,17.3947,17.5232,466000.0],["2012-02-23",17.645,18.0139,17.5264,17.8064,1087200.0],["2012-02-24",17.7834,17.925,17.4836,17.6845,639800.0],["2012-02-27",17.6286,18.4784,17.4408,18.3664,1667600.0],["2012-02-28",18.3433,18.6167,18.2116,18.5903,1314000.0],["2012-02-29",18.5936,18.7946,18.4586,18.5772,1507200.0],["2012-03-01",18.5838,18.7748,18.4454,18.6299,1055800.0],["2012-03-02",18.7155,18.7155,18.037,18.1127,1253200.0],["2012-03-05",18.1127,18.2313,17.9843,18.1127,714800.0],["2012-03-06",17.8954,17.9349,17.6055,17.6911,897000.0],["2012-03-07",17.7735,17.9546,17.5429,17.9052,591200.0],["2012-03-08",18.0238,18.2346,17.9448,18.1062,555600.0],["2012-03-09",18.1984,18.4257,18.0831,18.2445,595800.0],["2012-03-12",18.2445,18.3828,18.0106,18.1687,771200.0],["2012-03-13",18.1753,18.5574,18.0732,18.5014,669400.0],["2012-03-14",18.4388,18.4981,18.1819,18.3235,580600.0],["2012-03-15",18.2708,18.7287,18.149,18.676,874400.0],["2012-03-16",18.7156,18.7156,18.2929,18.3292,958000.0],["2012-03-19",18.2797,18.2797,17.7612,17.9428,2089200.0],["2012-03-20",18.0023,18.6595,17.5828,18.5373,2025200.0],["2012-03-21",18.5406,18.6562,18.2037,18.3028,2060600.0],["2012-03-22",18.2731,18.5571,18.0089,18.1542,1664600.0],["2012-03-23",17.9329,18.1971,17.6687,18.0782,2333200.0],["2012-03-26",18.25,18.3854,17.9791,18.0815,1243200.0],["2012-03-27",18.0749,18.1608,17.9197,18.1377,889200.0],["2012-03-28",18.1641,18.2533,17.9923,18.2334,1234200.0],["2012-03-29",18.0881,18.1212,17.814,18.0683,750600.0],["2012-03-30",18.1641,18.2037,17.8801,18.0881,731200.0],["2012-04-02",18.1179,18.5373,17.9857,18.491,1264400.0],["2012-04-03",18.4943,18.742,18.4943,18.6297,1341600.0],["2012-04-04",18.4844,18.5307,17.9527,18.1145,856600.0],["2012-04-05",18.0782,18.1905,17.9197,18.0056,533200.0],["2012-04-09",17.6456,17.7579,17.3649,17.6819,680800.0],["2012-04-10",17.6093,17.6687,17.1205,17.2559,1434400.0],["2012-04-11",17.4045,17.7843,17.3781,17.6654,902400.0],["2012-04-12",17.6852,18.0122,17.6555,17.8999,659200.0],["2012-04-13",17.8272,17.9659,17.6687,17.9032,502000.0],["2012-04-16",18.0881,18.1971,17.705,18.0815,977800.0],["2012-04-17",18.1443,18.4283,18.1079,18.2929,1014600.0],["2012-04-18",18.2433,18.742,18.2037,18.6991,1239400.0],["2012-04-19",18.6826,19.1483,18.4448,18.5472,1376200.0],["2012-04-20",18.5901,18.6694,18.4217,18.5571,678200.0],["2012-04-23",18.3061,18.3094,17.9659,18.0782,543000.0],["2012-04-24",18.0683,18.1905,17.5564,17.8404,719000.0],["2012-04-25",17.9725,18.4976,17.8768,18.4778,746800.0],["2012-04-26",18.5076,19.2242,18.3953,19.1879,1015800.0],["2012-04-27",19.1846,19.277,18.9831,18.9831,899400.0],["2012-04-30",18.9402,18.9402,18.4382,18.5802,611200.0],["2012-05-01",18.6562,19.1251,18.5439,18.6397,545000.0],["2012-05-02",18.6066,19.2705,18.4415,19.2209,902400.0],["2012-05-03",19.1218,19.3695,18.7354,18.9303,512200.0],["2012-05-04",18.8345,19.2969,18.6628,18.7453,542600.0],["2012-05-07",18.7024,18.9765,18.6661,18.7321,446000.0],["2012-05-08",18.5802,18.5868,17.9593,18.2136,602400.0],["2012-05-09",17.9725,18.6595,17.89,18.4679,678200.0],["2012-05-10",18.6231,18.7288,18.1971,18.3523,565600.0],["2012-05-11",18.2665,18.5934,18.0947,18.2764,687000.0],["2012-05-14",18.1112,18.501,18.1112,18.3061,678600.0],["2012-05-15",18.2764,18.6595,18.1806,18.3127,350000.0],["2012-05-16",18.316,18.5472,18.2433,18.3887,532200.0],["2012-05-17",18.3391,18.4778,17.7777,17.9263,1167000.0],["2012-05-18",18.0716,18.3457,17.8107,18.1476,1054000.0],["2012-05-21",18.1509,18.5208,17.8239,18.4283,1501400.0],["2012-05-22",19.4455,20.4396,19.2638,20.2216,4208600.0],["2012-05-23",20.073,20.3537,19.6635,20.3174,2104800.0],["2012-05-24",20.324,20.4495,20.1456,20.2744,798600.0],["2012-05-25",20.3438,20.3702,20.03,20.2018,810200.0],["2012-05-29",20.3438,20.4726,20.0961,20.2183,886600.0],["2012-05-30",19.7592,19.9838,19.5974,19.7163,1308800.0],["2012-05-31",19.7889,19.8682,19.495,19.7097,960600.0],["2012-06-01",19.32,19.4554,18.6628,18.9105,892200.0],["2012-06-04",18.9105,19.0062,18.4778,18.9336,1147200.0],["2012-06-05",18.8675,19.3167,18.7288,19.0855,750000.0],["2012-06-06",19.1978,19.4356,18.9105,19.3695,1144200.0],["2012-06-07",19.5148,19.8055,18.9072,19.0492,1457200.0],["2012-06-08",19.0095,19.0228,18.7652,18.9666,1062200.0],["2012-06-11",19.1449,19.2341,18.7288,18.8642,1048000.0],["2012-06-12",18.8609,19.4422,18.8609,19.4025,825400.0],["2012-06-13",19.32,19.4323,18.9369,19.0062,1083200.0],["2012-06-14",19.1317,19.4587,18.6892,19.0393,971000.0],["2012-06-15",18.8869,19.4998,18.7179,19.4799,1386800.0],["2012-06-18",17.2271,17.5418,16.9488,17.2702,8927000.0],["2012-06-19",17.3033,17.6412,16.9919,17.3828,1765000.0],["2012-06-20",17.3364,17.7671,17.3364,17.6313,1778000.0],["2012-06-21",17.5882,17.7075,17.3927,17.4855,1400800.0],["2012-06-22",17.5816,17.628,17.5054,17.575,2239800.0],["2012-06-25",17.4855,17.6213,17.3331,17.4093,1441200.0],["2012-06-26",17.3894,17.6975,17.3596,17.6247,1243400.0],["2012-06-27",17.6015,17.9228,17.4855,17.8102,1340800.0],["2012-06-28",17.734,17.9294,17.5153,17.7174,1475200.0],["2012-06-29",17.7704,18.3469,17.7472,18.0222,1388600.0],["2012-07-02",18.0288,18.3303,17.9725,18.3137,814000.0],["2012-07-03",18.2475,18.3436,18.0355,18.2905,600000.0],["2012-07-05",18.3005,18.8372,18.1812,18.7312,815800.0],["2012-07-06",18.5854,18.6616,18.4197,18.5324,533600.0],["2012-07-09",18.5225,18.5225,18.0156,18.3701,1567400.0],["2012-07-10",18.4429,18.7676,18.1315,18.2939,1056400.0],["2012-07-11",18.3237,18.486,17.9294,18.2872,1872000.0],["2012-07-12",18.1415,18.5324,17.9791,18.3071,697000.0],["2012-07-13",18.2939,18.8637,18.2939,18.549,433200.0],["2012-07-16",18.4959,18.4959,18.1746,18.3402,564000.0],["2012-07-17",18.3833,18.4661,18.1713,18.2972,775400.0],["2012-07-18",18.2972,18.7312,18.2442,18.5456,478000.0],["2012-07-19",18.5158,18.9631,18.3137,18.6848,999600.0],["2012-07-20",18.5953,18.5953,18.2044,18.3204,988400.0],["2012-07-23",18.0222,18.5854,17.9626,18.4396,765800.0],["2012-07-24",18.4231,18.4893,18.1845,18.3701,523400.0],["2012-07-25",18.4032,18.5423,18.2011,18.3601,389600.0],["2012-07-26",18.6881,18.9664,18.5423,18.8836,888600.0],["2012-07-27",19.026,19.8244,19.026,19.6654,883800.0],["2012-07-30",19.6687,19.8012,19.4865,19.7549,878400.0],["2012-07-31",19.629,19.7416,19.4501,19.5859,990800.0],["2012-08-01",19.6124,19.6124,19.2082,19.3474,932200.0],["2012-08-02",19.2546,19.619,19.1353,19.3739,877200.0],["2012-08-03",19.6025,19.6455,19.2811,19.4203,764800.0],["2012-08-06",19.4633,19.8774,19.354,19.5395,612400.0],["2012-08-07",19.6356,20.0928,19.5528,19.8807,940800.0],["2012-08-08",19.7317,20.0066,19.7317,19.8609,643000.0],["2012-08-09",19.8675,19.9768,19.5064,19.5594,892400.0],["2012-08-10",19.5362,19.619,19.354,19.5528,692800.0],["2012-08-13",19.46,19.7582,19.2877,19.6257,738200.0],["2012-08-14",19.6985,19.8642,19.4534,19.5627,567000.0],["2012-08-15",19.4898,19.6455,19.3507,19.3805,790600.0],["2012-08-16",19.4501,20.1955,19.4501,20.0199,1712800.0],["2012-08-17",20.2319,20.7984,20.1988,20.752,1807000.0],["2012-08-20",20.8481,20.9044,20.1458,20.2849,1822600.0],["2012-08-21",20.7487,21.5008,20.593,21.3682,3304000.0],["2012-08-22",21.3185,21.4477,21.1893,21.3119,1617600.0],["2012-08-23",21.1628,21.3649,21.0966,21.2689,831000.0],["2012-08-24",21.1827,21.4113,21.1297,21.3417,671600.0],["2012-08-27",21.4014,21.4974,21.3384,21.4577,466200.0],["2012-08-28",21.408,21.5703,21.3384,21.3815,522400.0],["2012-08-29",21.4743,21.6366,21.3815,21.5571,552600.0],["2012-08-30",21.5107,21.567,21.2987,21.3815,585200.0],["2012-08-31",21.5372,21.5372,21.239,21.3749,684000.0],["2012-09-04",21.3749,21.5206,21.09,21.4179,562400.0],["2012-09-05",21.5074,21.5372,21.1231,21.2589,260800.0],["2012-09-06",21.3616,21.6399,21.3616,21.5902,518400.0],["2012-09-07",21.3152,21.567,21.3152,21.4643,484200.0],["2012-09-10",21.345,21.5935,21.3318,21.5438,401600.0],["2012-09-11",21.5074,21.6101,21.0933,21.1496,486200.0],["2012-09-12",21.196,21.3981,21.1264,21.2357,472800.0],["2012-09-13",21.5736,21.8751,21.4014,21.726,2215600.0],["2012-09-14",21.8656,21.9619,21.5832,21.6629,479400.0],["2012-09-17",21.5799,21.6596,21.4702,21.6529,941400.0],["2012-09-18",21.5799,21.6197,21.2609,21.3938,421400.0],["2012-09-19",21.3938,22.0915,21.3739,21.9021,1544800.0],["2012-09-20",21.7426,22.1081,21.5068,21.9021,1153800.0],["2012-09-21",21.9818,22.231,21.829,22.231,1182400.0],["2012-09-24",22.0748,22.1446,21.7294,21.8357,770800.0],["2012-09-25",21.8988,22.1944,21.5101,21.6098,794400.0],["2012-09-26",21.6098,21.8423,21.5101,21.7127,705600.0],["2012-09-27",21.7958,22.2177,21.6131,22.1247,553400.0],["2012-09-28",21.9685,22.231,21.8323,22.1645,504200.0],["2012-10-01",22.2542,22.3406,21.7593,21.8423,801200.0],["2012-10-02",21.9785,22.0117,21.7194,21.8091,638000.0],["2012-10-03",21.8888,22.1579,21.7825,22.1047,737600.0],["2012-10-04",22.1446,22.7592,22.1413,22.5233,803200.0],["2012-10-05",22.5831,22.9718,22.5765,22.7193,1224000.0],["2012-10-08",22.6894,22.8954,22.5997,22.7924,759200.0],["2012-10-09",22.7359,22.8389,22.4336,22.5233,744600.0],["2012-10-10",22.5266,22.7426,22.4004,22.5964,761800.0],["2012-10-11",22.7625,22.8688,22.6396,22.6994,665800.0],["2012-10-12",22.7473,22.9663,22.6891,22.7986,797600.0],["2012-10-15",22.9561,23.0074,22.7986,22.9389,744800.0],["2012-10-16",22.9287,23.1443,22.4804,22.7302,1213600.0],["2012-10-17",22.7165,22.8123,22.3743,22.4153,799200.0],["2012-10-18",22.0115,22.234,21.3339,21.772,2632000.0],["2012-10-19",21.8575,21.9499,20.9404,21.2073,1420000.0],["2012-10-22",21.1286,21.2381,20.9541,21.1697,623000.0],["2012-10-23",21.0978,21.3682,20.8206,21.3066,975400.0],["2012-10-24",21.4161,21.4161,20.9164,21.1526,826800.0],["2012-10-25",21.2313,21.4161,21.0328,21.3237,898200.0],["2012-10-26",21.3545,21.3545,20.6118,20.9849,1789800.0],["2012-10-31",21.132,21.4674,20.8925,21.4195,797200.0],["2012-11-01",21.464,21.9944,21.3716,21.594,1909800.0],["2012-11-02",21.7412,21.8952,21.4434,21.4742,1066000.0],["2012-11-05",21.4195,21.4742,21.1218,21.3989,595000.0],["2012-11-06",21.4537,21.5769,21.2826,21.3853,488000.0],["2012-11-07",21.286,21.4058,21.0465,21.1902,408800.0],["2012-11-08",21.2005,21.3476,20.5639,20.6529,647000.0],["2012-11-09",20.6392,20.9404,20.4099,20.5879,838200.0],["2012-11-12",20.7282,20.7282,20.4681,20.694,463000.0],["2012-11-13",20.7042,20.8856,20.5776,20.694,855200.0],["2012-11-14",20.8035,20.8651,20.2251,20.4442,735400.0],["2012-11-15",20.1567,20.1567,19.5989,19.9822,2156800.0],["2012-11-16",20.0335,20.3073,19.8111,20.2423,1439800.0],["2012-11-19",20.5468,21.4092,20.3381,21.3168,2229400.0],["2012-11-20",22.8431,23.7329,22.7233,23.2024,6400800.0],["2012-11-21",22.9697,23.1922,22.7952,22.9903,1550800.0],["2012-11-23",23.1511,23.4215,23.0074,23.312,505600.0],["2012-11-26",23.442,23.6713,23.2914,23.3599,1856600.0],["2012-11-27",23.4968,23.4968,23.1169,23.1614,949800.0],["2012-11-28",23.0656,23.4352,22.9047,23.2846,1793000.0],["2012-11-29",23.2298,23.5173,23.0998,23.418,876800.0],["2012-11-30",23.3735,23.3804,22.9834,23.2811,758000.0],["2012-12-03",23.3804,23.4249,22.9629,23.199,1074400.0],["2012-12-04",23.3838,24.6398,23.3222,24.1333,3645600.0],["2012-12-05",24.2804,24.2804,22.9868,23.1237,1785000.0],["2012-12-06",23.0656,23.3736,22.9766,23.3393,924400.0],["2012-12-07",23.2914,23.4352,22.3229,22.9492,1152400.0],["2012-12-10",22.9766,23.0929,22.2819,22.4564,737200.0],["2012-12-11",22.4461,22.6138,22.3332,22.4119,764200.0],["2012-12-12",22.453,22.6104,22.0663,22.0971,619600.0],["2012-12-13",22.2692,22.3345,21.8527,21.9835,580400.0],["2012-12-14",21.9766,22.2072,21.7185,22.1349,955000.0],["2012-12-17",22.1349,22.2932,21.9078,22.2175,563800.0],["2012-12-18",22.2898,22.7406,22.2175,22.4584,1011400.0],["2012-12-19",22.4447,22.7269,22.4068,22.7096,1093600.0],["2012-12-20",22.7131,22.8645,22.276,22.5135,810200.0],["2012-12-21",22.1418,22.3793,21.9732,22.3242,746200.0],["2012-12-24",22.3242,22.5341,22.2313,22.3036,198600.0],["2012-12-26",22.307,22.4034,21.7426,21.9044,719600.0],["2012-12-27",21.925,22.1384,21.6187,21.9801,743800.0],["2012-12-28",21.8424,22.3655,21.8287,22.1315,565200.0],["2012-12-31",22.0799,22.8507,22.0489,22.6064,839200.0],["2013-01-02",22.7991,23.1088,22.572,22.7647,640600.0],["2013-01-03",22.5858,23.2224,22.4928,22.9815,1417200.0],["2013-01-04",22.9953,23.453,22.9678,23.2052,700600.0],["2013-01-07",22.3621,22.7475,21.4295,22.5754,2410400.0],["2013-01-08",22.5307,22.7613,22.3208,22.6856,655600.0],["2013-01-09",22.7441,22.9746,22.6202,22.7337,770800.0],["2013-01-10",22.7028,22.7269,22.2967,22.603,602400.0],["2013-01-11",22.6684,22.7888,22.4481,22.4997,559600.0],["2013-01-14",22.4515,22.6924,22.2691,22.6649,566800.0],["2013-01-15",22.5582,23.2568,22.4343,23.1261,759000.0],["2013-01-16",23.1914,23.4151,22.8989,23.2052,372800.0],["2013-01-17",23.1639,23.4874,22.9677,23.1742,745400.0],["2013-01-18",23.1433,23.484,23.0641,23.4564,544800.0],["2013-01-22",23.4289,23.601,23.2568,23.2947,521800.0],["2013-01-23",23.2431,23.4392,23.0779,23.3291,492400.0],["2013-01-24",23.3738,23.7593,23.1914,23.2947,520200.0],["2013-01-25",23.4048,23.8556,23.3016,23.5218,720000.0],["2013-01-28",23.5218,23.5528,23.1054,23.2844,544600.0],["2013-01-29",23.2465,23.2465,22.6752,23.0159,1119600.0],["2013-01-30",23.1226,23.1226,22.7819,22.8473,567400.0],["2013-01-31",22.8163,23.2431,22.7441,23.0331,748400.0],["2013-02-01",23.188,23.4771,22.9333,23.2465,808000.0],["2013-02-04",23.0882,23.2327,22.7785,23.0159,638400.0],["2013-02-05",23.1398,23.5356,23.0538,23.2878,578200.0],["2013-02-06",23.2672,23.6147,23.1708,23.4289,392200.0],["2013-02-07",23.4323,23.4771,23.3119,23.3773,614200.0],["2013-02-08",23.8074,23.8832,23.4874,23.6044,666400.0],["2013-02-11",23.6491,23.6663,23.3016,23.3704,263200.0],["2013-02-12",23.453,23.5012,23.2534,23.3601,644400.0],["2013-02-13",23.3635,23.4667,23.2706,23.3532,449600.0],["2013-02-14",23.2981,23.4048,23.2293,23.4048,676000.0],["2013-02-15",23.3738,23.6732,23.0056,23.2259,664000.0],["2013-02-19",23.2603,23.7799,22.9368,23.7042,1049200.0],["2013-02-20",23.7145,23.7765,23.2431,23.2603,441600.0],["2013-02-21",23.2086,23.4151,22.9781,23.0848,691600.0],["2013-02-22",23.157,23.2155,22.8576,23.157,1018800.0],["2013-02-25",23.2431,23.3773,22.7096,22.7096,464800.0],["2013-02-26",22.6167,22.8163,21.8596,22.5823,1729200.0],["2013-02-27",22.6236,23.4186,22.6236,23.0675,821000.0],["2013-02-28",23.0744,23.4323,23.0744,23.2947,347400.0],["2013-03-01",23.2499,23.4151,23.1467,23.2775,807800.0],["2013-03-04",23.1983,23.4943,23.0848,23.4186,655400.0],["2013-03-05",23.5459,23.7317,23.508,23.5562,489600.0],["2013-03-06",23.5493,23.57,23.2775,23.5493,435000.0],["2013-03-07",23.5562,23.7799,23.2327,23.3945,386800.0],["2013-03-08",23.4427,23.6526,23.2052,23.305,1007400.0],["2013-03-11",23.2499,23.9898,23.2499,23.8659,1134000.0],["2013-03-12",23.8419,23.8419,23.2534,23.2534,688200.0],["2013-03-13",23.3188,23.5906,23.2603,23.5184,343200.0],["2013-03-14",23.5184,23.7799,23.4151,23.5872,1113000.0],["2013-03-15",23.4427,23.656,23.2018,23.2672,1077800.0],["2013-03-18",23.1089,23.4633,22.8783,23.0744,1348000.0],["2013-03-19",21.3365,21.9078,20.7377,21.6463,7264200.0],["2013-03-20",21.7598,22.1831,21.5878,22.0592,1958800.0],["2013-03-21",21.7082,21.987,21.395,21.8149,1269200.0],["2013-03-22",22.1762,22.6477,22.1694,22.6098,1299400.0],["2013-03-25",22.5307,22.7028,22.0558,22.1694,1017000.0],["2013-03-26",22.2451,22.2451,21.5912,21.8011,1051200.0],["2013-03-27",22.1384,22.1521,21.894,21.9216,976200.0],["2013-03-28",21.8975,22.2726,21.8527,21.956,1117200.0],["2013-04-01",21.956,22.0489,21.6256,21.6497,737400.0],["2013-04-02",21.6772,22.276,21.6772,22.073,1173400.0],["2013-04-03",22.042,22.1074,21.7289,22.011,1176200.0],["2013-04-04",22.0248,22.4653,21.956,22.4378,1304000.0],["2013-04-05",22.0764,22.5376,22.0317,22.4825,609400.0],["2013-04-08",22.4963,22.6615,22.4412,22.5548,999000.0],["2013-04-09",22.6408,22.7578,22.338,22.5754,827600.0],["2013-04-10",22.5961,22.8748,22.5961,22.7716,1052400.0],["2013-04-11",22.7819,23.4014,22.7028,23.2637,1241600.0],["2013-04-12",23.0951,23.3325,22.9161,23.1054,764400.0],["2013-04-15",23.0607,23.2258,22.5032,22.5961,933600.0],["2013-04-16",22.7303,22.9161,22.6408,22.7165,1199000.0],["2013-04-17",22.5685,22.6305,22.0386,22.1728,955000.0],["2013-04-18",22.2692,22.2692,21.7116,21.7702,915800.0],["2013-04-19",21.8046,22.0179,21.6463,21.8493,748000.0],["2013-04-22",21.8837,21.894,21.4708,21.7736,929200.0],["2013-04-23",21.9353,22.1934,21.7254,21.8321,813000.0],["2013-04-24",21.9147,21.9835,21.5637,21.7874,748800.0],["2013-04-25",21.8906,22.541,21.8906,22.307,730400.0],["2013-04-26",22.307,22.4825,22.1693,22.2347,788400.0],["2013-04-29",22.2864,22.5032,22.2313,22.338,530800.0],["2013-04-30",22.3655,23.0331,22.2967,22.7544,1031200.0],["2013-05-01",22.6924,22.7406,22.2623,22.2829,898200.0],["2013-05-02",22.2485,22.4034,21.7323,21.8527,1194800.0],["2013-05-03",22.0042,22.72,22.0042,22.5961,1124400.0],["2013-05-06",22.5961,22.5961,22.2106,22.3862,520400.0],["2013-05-07",22.4722,22.8163,22.3036,22.72,704800.0],["2013-05-08",22.7062,22.8852,22.6167,22.8748,421000.0],["2013-05-09",23.0469,23.6767,22.9505,23.3566,1174800.0],["2013-05-10",23.3773,23.8212,23.3773,23.6801,543400.0],["2013-05-13",23.6732,23.9176,23.6147,23.718,886600.0],["2013-05-14",23.7214,24.1757,23.7145,24.1722,803200.0],["2013-05-15",24.1757,24.2583,23.9795,24.069,790800.0],["2013-05-16",23.9451,24.1344,23.6147,23.7627,854600.0],["2013-05-17",23.7902,24.0311,23.6319,23.9382,795200.0],["2013-05-20",23.8832,24.1619,23.8178,24.0415,592600.0],["2013-05-21",23.6836,24.2548,23.4633,24.0415,1238600.0],["2013-05-22",23.9554,24.3581,23.8074,23.8384,988000.0],["2013-05-23",23.6285,24.1309,23.6078,24.0655,484200.0],["2013-05-24",23.7593,23.9692,23.5459,23.8074,660800.0],["2013-05-28",24.1,24.217,23.9589,24.0828,1235800.0],["2013-05-29",24.9431,25.4937,24.5508,24.9431,2707200.0],["2013-05-30",24.7848,25.5213,24.7848,25.504,1876000.0],["2013-05-31",25.4524,25.8619,25.3492,25.4627,1305400.0],["2013-06-03",25.4111,25.4593,25.0154,25.3079,925000.0],["2013-06-04",25.2459,25.6623,25.2459,25.5385,814000.0],["2013-06-05",25.5247,25.7105,25.3216,25.3698,725600.0],["2013-06-06",25.2494,25.4077,25.0119,25.2941,799400.0],["2013-06-07",25.4868,25.4868,25.0636,25.1221,1367800.0],["2013-06-10",25.2459,25.4524,25.0808,25.4318,1077200.0],["2013-06-11",25.2941,25.7381,25.2941,25.4077,1235400.0],["2013-06-12",25.5763,25.769,25.3733,25.4318,529400.0],["2013-06-13",25.4627,25.7828,25.27,25.6899,564400.0],["2013-06-14",25.6761,25.79,25.4896,25.6933,657600.0],["2013-06-17",25.8349,25.8384,25.4516,25.6036,512800.0],["2013-06-18",25.6657,25.79,25.5379,25.6899,565600.0],["2013-06-19",25.6484,25.8211,25.4344,25.4516,488800.0],["2013-06-20",25.2928,25.3377,24.9302,24.9855,409600.0],["2013-06-21",25.1374,25.1996,24.8957,25.1098,572200.0],["2013-06-24",24.9095,25.0753,24.4917,24.8266,482600.0],["2013-06-25",25.058,25.3826,25.0165,25.2513,383400.0],["2013-06-26",25.4447,25.569,25.2444,25.4067,503600.0],["2013-06-27",25.5,25.8384,25.5,25.6795,295800.0],["2013-06-28",25.5518,25.7209,25.348,25.3687,1503400.0],["2013-07-01",25.4862,26.2285,25.2928,26.0006,948800.0],["2013-07-02",25.9661,26.377,25.9661,26.3287,778600.0],["2013-07-03",26.194,26.3149,26.0697,26.2734,304000.0],["2013-07-05",26.3874,26.7603,26.1457,26.5807,342000.0],["2013-07-08",26.6947,27.4785,26.6947,26.9157,1215600.0],["2013-07-09",27.0158,27.2161,26.926,26.9571,728800.0],["2013-07-10",26.888,27.1297,26.888,27.0538,903200.0],["2013-07-11",27.2782,27.4854,27.1608,27.2195,389400.0],["2013-07-12",27.1643,27.4233,27.1643,27.2713,618200.0],["2013-07-15",26.9157,27.1574,26.8708,27.0952,981600.0],["2013-07-16",27.0331,27.2506,26.9053,26.9916,627400.0],["2013-07-17",27.0434,27.0607,26.6878,26.8777,804400.0],["2013-07-18",26.9398,27.3231,26.8293,27.078,311400.0],["2013-07-19",27.0987,27.0987,26.7361,26.7948,278000.0],["2013-07-22",26.7465,26.8052,26.6429,26.6602,370600.0],["2013-07-23",26.7119,26.7603,26.156,26.1733,1003600.0],["2013-07-24",26.2665,26.2665,25.9592,26.0663,661600.0],["2013-07-25",26.0317,26.2907,25.9661,26.2285,303200.0],["2013-07-26",26.1077,26.4288,26.1077,26.3908,439000.0],["2013-07-29",26.3321,26.5566,26.1802,26.2562,222200.0],["2013-07-30",26.3528,26.5082,26.0732,26.2216,265200.0],["2013-07-31",26.2734,26.4184,26.0835,26.1698,220000.0],["2013-08-01",26.3805,26.8432,26.3494,26.7327,628000.0],["2013-08-02",26.6878,26.7189,26.3494,26.5876,534000.0],["2013-08-05",26.5462,26.8708,26.5358,26.781,227200.0],["2013-08-06",27.8859,28.4039,27.5096,28.0551,2514000.0],["2013-08-07",27.9343,27.9792,27.4681,27.772,782000.0],["2013-08-08",27.8583,28.0206,27.7789,27.8652,519000.0],["2013-08-09",27.7685,28.0068,27.734,27.8203,399000.0],["2013-08-12",27.7202,27.993,27.6028,27.9239,466000.0],["2013-08-13",28.0206,28.4764,27.8342,28.1829,629400.0],["2013-08-14",28.1242,28.1242,27.7237,27.7754,489400.0],["2013-08-15",27.6546,27.7133,27.368,27.482,475800.0],["2013-08-16",27.3991,27.5234,27.1263,27.1884,642400.0],["2013-08-19",27.1746,27.444,27.109,27.223,741800.0],["2013-08-20",27.2817,27.9205,27.2817,27.7513,497000.0],["2013-08-21",27.7893,27.8065,27.3059,27.5717,515200.0],["2013-08-22",27.551,27.8652,27.4336,27.7202,315000.0],["2013-08-23",27.7237,27.9792,27.6132,27.8998,688400.0],["2013-08-26",27.9826,28.2727,27.8445,28.0793,1043200.0],["2013-08-27",28.5144,30.6379,28.5144,30.2995,3516000.0],["2013-08-28",30.0406,30.2512,29.3189,29.6055,1932600.0],["2013-08-29",29.5192,29.8196,29.4501,29.7782,704600.0],["2013-08-30",29.7989,29.9059,29.4709,29.7264,641800.0],["2013-09-03",29.8679,29.9922,29.3604,29.4329,491200.0],["2013-09-04",29.3845,29.8679,29.274,29.6193,419600.0],["2013-09-05",29.716,29.7782,29.5365,29.5917,502200.0],["2013-09-06",29.6193,29.7574,29.1877,29.3811,437800.0],["2013-09-09",29.3845,29.5951,29.3051,29.3949,835600.0],["2013-09-10",29.4018,29.5399,29.2464,29.3534,559400.0],["2013-09-11",29.3051,29.4467,29.205,29.2809,439800.0],["2013-09-12",29.2464,29.2464,28.7423,28.8631,589800.0],["2013-09-13",29.022,29.0772,28.5627,28.618,746400.0],["2013-09-16",28.7457,29.0565,28.6629,28.7354,692600.0],["2013-09-17",28.908,29.0116,28.7043,28.7526,651600.0],["2013-09-18",28.8115,29.6115,28.6799,29.525,1129200.0],["2013-09-19",29.6081,29.7016,29.2652,29.2652,669200.0],["2013-09-20",29.376,29.4938,29.2167,29.4938,692400.0],["2013-09-23",29.3656,29.4765,29.2063,29.3553,561400.0],["2013-09-24",29.4384,29.5561,29.144,29.4176,513800.0],["2013-09-25",29.1024,29.4695,29.1024,29.2825,419800.0],["2013-09-26",29.383,29.6981,29.3033,29.4661,614800.0],["2013-09-27",29.5319,29.5319,29.1856,29.3068,582400.0],["2013-09-30",29.0609,29.6635,28.8323,29.5492,565200.0],["2013-10-01",29.5319,29.7847,29.3553,29.6635,752400.0],["2013-10-02",29.4107,29.5631,29.1682,29.5388,794400.0],["2013-10-03",29.5596,29.5838,29.2687,29.3587,711200.0],["2013-10-04",29.2895,29.4903,29.2617,29.3691,384200.0],["2013-10-07",29.3691,29.6739,29.1578,29.6081,757600.0],["2013-10-08",29.6116,29.6116,29.3449,29.4038,836600.0],["2013-10-09",29.4349,29.5388,29.1267,29.3033,758000.0],["2013-10-10",29.3518,29.5596,29.1717,29.3172,1002400.0],["2013-10-11",29.2929,29.4003,29.1578,29.3137,923600.0],["2013-10-14",29.3102,29.4765,29.1925,29.4141,587200.0],["2013-10-15",29.4072,29.5423,29.0678,29.092,1223200.0],["2013-10-16",29.002,29.0089,27.9595,28.3128,2112400.0],["2013-10-17",28.3647,28.5829,28.0219,28.2262,1278400.0],["2013-10-18",28.4409,28.5241,27.9076,27.9318,1422000.0],["2013-10-21",27.9595,28.0738,27.7898,27.9422,1061600.0],["2013-10-22",27.9526,28.0219,27.4019,27.9214,1806600.0],["2013-10-23",27.8972,28.2747,27.8452,28.2643,1045600.0],["2013-10-24",28.2401,29.0159,28.2401,28.9951,1403800.0],["2013-10-25",29.002,29.5007,28.8115,29.4141,1171000.0],["2013-10-28",29.4765,30.1691,29.4453,30.0791,1039800.0],["2013-10-29",30.086,30.1968,29.6843,29.9683,603800.0],["2013-10-30",29.8817,30.1865,29.8817,30.0583,451200.0],["2013-10-31",29.996,30.4808,29.8436,30.3631,1798600.0],["2013-11-01",30.37,30.4774,30.041,30.2834,688600.0],["2013-11-04",30.415,30.5051,29.9994,30.5051,566200.0],["2013-11-05",30.5051,31.17,30.3042,31.1285,1118900.0],["2013-11-06",31.2116,31.3016,30.512,30.6852,728800.0],["2013-11-07",30.8237,30.9068,30.2349,30.2696,362500.0],["2013-11-08",30.3111,30.9138,30.3111,30.7822,402200.0],["2013-11-11",30.7267,31.2601,30.7267,31.0869,284600.0],["2013-11-12",31.08,31.4471,30.8237,31.3501,434600.0],["2013-11-13",31.2601,31.8558,31.1008,31.7519,712600.0],["2013-11-14",31.6757,32.2229,31.6341,32.0636,646500.0],["2013-11-15",31.9943,32.1606,31.6757,32.0982,570800.0],["2013-11-18",32.0636,32.4307,32.0636,32.306,529200.0],["2013-11-19",32.2298,32.6316,31.6411,31.6896,1049300.0],["2013-11-20",31.3709,32.1467,31.2324,31.9528,1018300.0],["2013-11-21",32.0636,32.4169,31.8073,32.2645,482800.0],["2013-11-22",32.5623,32.7147,32.0497,32.216,811600.0],["2013-11-25",32.3684,32.9364,32.2645,32.7078,1228000.0],["2013-11-26",30.5466,31.4679,29.8263,31.1354,5269200.0],["2013-11-27",31.1146,31.2393,30.6852,31.1285,886700.0],["2013-11-29",31.17,31.2047,30.8791,31.0523,302300.0],["2013-12-02",30.9553,31.1216,30.6575,30.8029,656800.0],["2013-12-03",30.7891,30.8099,30.2626,30.699,840300.0],["2013-12-04",30.609,30.8583,30.3666,30.7198,515600.0],["2013-12-05",30.6644,30.7198,30.4774,30.5536,537700.0],["2013-12-06",30.6713,30.893,29.7293,29.7847,758500.0],["2013-12-09",29.6323,30.138,29.5908,29.6947,748000.0],["2013-12-10",29.6739,29.8955,29.3691,29.4176,871200.0],["2013-12-11",29.5215,29.9648,29.5007,29.6808,833800.0],["2013-12-12",29.6739,29.8124,29.5561,29.7501,679900.0],["2013-12-13",29.7778,30.0064,29.6115,29.7362,790400.0],["2013-12-16",29.7085,29.8055,29.3345,29.3483,1063500.0],["2013-12-17",29.4352,29.5533,29.0253,29.0392,674200.0],["2013-12-18",29.0739,29.6297,28.9072,29.5602,844700.0],["2013-12-19",29.4907,29.5602,28.9697,29.0044,559800.0],["2013-12-20",29.067,29.4282,29.0392,29.0948,1488800.0],["2013-12-23",29.2337,29.4977,29.1017,29.3101,686200.0],["2013-12-24",29.3518,29.6922,29.3518,29.5463,336900.0],["2013-12-26",29.5672,29.8312,29.5324,29.5324,375400.0],["2013-12-27",29.4977,29.6575,29.3588,29.4977,338800.0],["2013-12-30",29.5116,29.7617,29.3032,29.6853,251300.0],["2013-12-31",29.7478,30.0604,29.5533,29.6853,642800.0],["2014-01-02",29.6992,29.984,29.6575,29.9423,844200.0],["2014-01-03",29.9909,30.4842,29.9771,30.0187,555500.0],["2014-01-06",30.0187,30.1299,29.5741,29.588,701000.0],["2014-01-07",29.6436,29.8381,29.456,29.4629,500500.0],["2014-01-08",29.2893,29.2893,28.8447,28.935,727200.0],["2014-01-09",28.8933,28.9072,28.4556,28.532,1009100.0],["2014-01-10",28.4695,28.6224,27.5455,27.5803,2399000.0],["2014-01-13",27.4274,27.4552,26.823,26.8647,1033200.0],["2014-01-14",26.9064,27.1218,26.7605,26.9898,1781500.0],["2014-01-15",27.0662,27.2677,26.9203,27.2329,1550700.0],["2014-01-16",27.1148,27.1495,26.8439,26.9759,1212900.0],["2014-01-17",26.9759,27.0106,26.7466,26.8439,970300.0],["2014-01-21",26.9203,27.0801,26.4965,26.5035,988300.0],["2014-01-22",26.5451,26.5729,26.2047,26.2534,596500.0],["2014-01-23",26.0519,26.1769,25.8852,26.0519,659200.0],["2014-01-24",25.9268,26.1353,25.6976,25.8018,1045100.0],["2014-01-27",25.8296,26.2464,25.774,26.1144,1241300.0],["2014-01-28",26.1422,26.5799,26.1005,26.3228,1090300.0],["2014-01-29",26.2812,26.4548,25.9616,26.0102,838700.0],["2014-01-30",26.1631,26.5382,26.0588,26.3993,973400.0],["2014-01-31",26.1631,26.2325,25.9199,26.1561,459300.0],["2014-02-03",26.1561,26.295,25.5448,25.6073,485500.0],["2014-02-04",25.7601,26.0519,25.5378,26.0172,721600.0],["2014-02-05",25.9616,25.9963,25.3989,25.9338,629400.0],["2014-02-06",25.9685,26.7119,25.781,26.4757,1059300.0],["2014-02-07",26.3228,26.4826,25.8365,26.0658,1042200.0],["2014-02-10",26.0936,26.3645,25.4961,26.3159,1239100.0],["2014-02-11",27.1079,27.3996,26.698,27.3024,3282000.0],["2014-02-12",27.3371,27.4205,26.3159,26.7466,1535900.0],["2014-02-13",26.6563,27.0314,26.5035,26.8161,618100.0],["2014-02-14",26.7049,26.7605,26.3854,26.4409,1033500.0],["2014-02-18",26.4896,26.5035,26.038,26.1769,770000.0],["2014-02-19",26.1839,26.4062,25.8504,25.8921,983500.0],["2014-02-20",25.8713,26.045,25.6281,25.7323,692200.0],["2014-02-21",25.6906,26.2395,25.6212,26.038,584700.0],["2014-02-24",26.0797,26.1769,25.9407,25.9755,737800.0],["2014-02-25",26.0102,26.5729,25.9477,26.566,2077800.0],["2014-02-26",26.6285,27.3719,26.6285,27.2121,972500.0],["2014-02-27",27.2121,27.4274,26.9481,27.2399,635200.0],["2014-02-28",27.2746,27.4066,26.6424,26.7327,599500.0],["2014-03-03",26.5243,27.219,26.3784,26.7813,600500.0],["2014-03-04",26.962,27.3024,26.8439,27.094,493600.0],["2014-03-05",27.0453,27.4066,26.7952,27.3371,655800.0],["2014-03-06",27.3371,27.5733,27.1218,27.5247,503000.0],["2014-03-07",27.6567,28.5598,27.6359,28.4695,1160600.0],["2014-03-10",28.4348,28.5182,28.2403,28.4348,568300.0],["2014-03-11",28.407,28.4348,28.2194,28.3861,475800.0],["2014-03-12",28.2403,28.2541,27.9276,28.004,974900.0],["2014-03-13",28.011,28.0805,27.3788,27.4969,825300.0],["2014-03-14",27.3649,27.8165,27.2538,27.4622,810200.0],["2014-03-17",27.5872,28.0457,27.226,27.7817,1286600.0],["2014-03-18",27.7192,27.7192,26.4201,27.0245,4094700.0],["2014-03-19",27.0037,27.1426,26.2395,26.2534,1354500.0],["2014-03-20",26.1839,26.6216,26.1353,26.2812,809500.0],["2014-03-21",26.3367,26.4131,26.0102,26.1075,1158100.0],["2014-03-24",26.1769,26.295,25.6073,25.6351,1036200.0],["2014-03-25",25.7184,25.7184,24.4402,24.6972,3317500.0],["2014-03-26",24.725,25.1766,24.3846,24.4888,1450300.0],["2014-03-27",24.5166,24.7319,24.2178,24.4402,1286900.0],["2014-03-28",24.4332,24.85,24.2526,24.6208,1269600.0],["2014-03-31",24.6833,25.2877,24.6555,24.9126,2097600.0],["2014-04-01",25.0098,25.7115,24.989,25.7045,1345900.0],["2014-04-02",26.15,26.2548,25.8987,26.0942,1317600.0],["2014-04-03",26.1151,26.4642,25.7241,26.2199,1293800.0],["2014-04-04",26.2827,26.4712,25.7311,25.766,1209600.0],["2014-04-07",25.745,25.745,25.0049,25.1725,730400.0],["2014-04-08",25.1515,25.34,24.9979,25.2004,836900.0],["2014-04-09",25.2353,25.375,25.0188,25.2423,703600.0],["2014-04-10",25.2423,25.368,24.4882,24.558,748200.0],["2014-04-11",24.3555,24.3695,23.8318,24.0622,1307900.0],["2014-04-14",24.3276,24.565,24.0622,24.1949,616100.0],["2014-04-15",24.2088,24.5021,23.9645,24.2158,879100.0],["2014-04-16",24.3695,24.537,23.755,23.8248,1457100.0],["2014-04-17",23.8248,24.0692,23.6433,23.6712,963100.0],["2014-04-21",23.755,23.8876,23.4687,23.6712,1271000.0],["2014-04-22",23.755,24.5021,23.755,24.1879,2189800.0],["2014-04-23",24.2438,24.3625,23.755,23.8388,1072300.0],["2014-04-24",23.9086,23.9714,23.6293,23.8039,887400.0],["2014-04-25",23.7759,23.7759,23.3081,23.329,758600.0],["2014-04-28",23.4338,23.4757,22.6238,22.8333,3241000.0],["2014-04-29",23.3011,23.6433,23.1126,23.4896,2230800.0],["2014-04-30",23.5106,23.6572,23.2243,23.3151,1321300.0],["2014-05-01",23.2732,23.8108,23.2732,23.4827,1378300.0],["2014-05-02",23.4268,23.7061,23.3919,23.5106,1195600.0],["2014-05-05",23.4408,23.5106,23.1964,23.3849,721500.0],["2014-05-06",23.357,23.357,22.945,22.945,452300.0],["2014-05-07",22.9799,23.0637,22.6238,22.924,1753200.0],["2014-05-08",23.1824,23.741,23.0986,23.1754,1637600.0],["2014-05-09",23.2243,23.4268,23.1126,23.2522,1196900.0],["2014-05-12",23.3221,24.2647,23.2592,24.2368,1479400.0],["2014-05-13",24.2088,24.4393,24.0622,24.2438,890000.0],["2014-05-14",24.2717,24.3834,24.139,24.167,1172400.0],["2014-05-15",24.0901,24.132,23.7969,24.0133,1126800.0],["2014-05-16",23.9854,24.2438,23.9226,24.2298,403500.0],["2014-05-19",24.2088,24.2088,24.0064,24.139,473700.0],["2014-05-20",23.9575,24.0622,23.2034,23.2103,1406600.0],["2014-05-21",23.2732,23.4966,22.6517,22.6727,2200700.0],["2014-05-22",22.7215,23.4477,22.7215,23.3151,2093600.0],["2014-05-23",23.4408,23.6433,22.6936,22.9939,1433000.0],["2014-05-27",23.1126,23.2452,22.6866,22.7076,3115700.0],["2014-05-28",17.4985,17.6312,16.3743,16.493,29806900.0],["2014-05-29",16.6606,17.4008,16.486,17.2681,14858800.0],["2014-05-30",17.2471,17.722,17.2122,17.4915,6534000.0],["2014-06-02",17.5963,17.8267,17.1424,17.6242,3559500.0],["2014-06-03",17.5264,18.0711,17.5125,18.0152,3653400.0],["2014-06-04",17.8756,18.1689,17.7918,18.0571,3228200.0],["2014-06-05",18.099,18.497,17.9454,18.3504,3659500.0],["2014-06-06",18.5739,19.0696,18.5739,18.8532,3024700.0],["2014-06-09",18.9579,19.4467,18.8881,19.2861,3617000.0],["2014-06-10",19.2442,19.4187,19.1325,19.2302,2207500.0],["2014-06-11",19.1325,19.4327,18.923,19.1813,1461900.0],["2014-06-12",19.0487,19.1883,18.8951,18.909,2052500.0],["2014-06-13",18.916,19.1045,18.7484,19.0766,1210100.0],["2014-06-16",19.0068,19.1813,18.9928,19.1185,1622000.0],["2014-06-17",19.6213,19.7819,19.4537,19.705,2580400.0],["2014-06-18",19.8583,19.9637,19.5771,19.8091,1424200.0],["2014-06-19",19.8021,19.8794,19.4998,19.5631,1579800.0],["2014-06-20",19.5631,19.6474,19.3311,19.4295,1683800.0],["2014-06-23",19.5701,19.8302,19.4295,19.6826,1369500.0],["2014-06-24",19.6263,19.9356,19.4998,19.6826,1977800.0],["2014-06-25",19.549,19.6615,19.4014,19.4857,1804300.0],["2014-06-26",19.4998,19.6474,19.3451,19.4014,1844500.0],["2014-06-27",19.5068,19.795,19.3943,19.6052,2604000.0],["2014-06-30",19.6755,19.795,19.563,19.6404,1281000.0],["2014-07-01",19.7247,19.8864,19.6123,19.7247,1176800.0],["2014-07-02",19.7318,19.8723,19.3803,19.4576,1258400.0],["2014-07-03",19.5771,20.2801,19.5771,20.1465,1512700.0],["2014-07-07",20.0692,20.1957,19.8021,19.8653,1022200.0],["2014-07-08",19.8653,19.8934,19.5068,19.5982,1151400.0],["2014-07-09",19.6474,19.8161,19.3381,19.6826,1065300.0],["2014-07-10",19.3451,19.5209,19.1975,19.3733,1333100.0],["2014-07-11",19.1202,19.5209,19.1202,19.4084,865900.0],["2014-07-14",19.5138,19.5138,19.1553,19.2608,1131800.0],["2014-07-15",19.303,19.3943,19.1694,19.1835,952600.0],["2014-07-16",19.1764,19.2045,18.6562,18.8039,1759900.0],["2014-07-17",18.7265,19.1061,18.7195,18.9445,991700.0],["2014-07-18",19.1132,19.4717,19.0569,19.4435,1313300.0],["2014-07-21",19.3381,19.4506,19.2889,19.4365,894200.0],["2014-07-22",19.4084,19.5349,19.3873,19.4435,1232800.0],["2014-07-23",19.4576,19.5771,19.2959,19.324,1148100.0],["2014-07-24",19.4154,19.6825,19.317,19.3803,1056000.0],["2014-07-25",19.3803,19.4365,19.064,19.0921,675700.0],["2014-07-28",18.5157,18.7687,18.1079,18.5157,2559300.0],["2014-07-29",18.5578,18.7476,18.4032,18.4243,1521600.0],["2014-07-30",18.5297,18.7476,18.4454,18.7125,1756500.0],["2014-07-31",18.5859,18.9655,18.4102,18.6914,1795300.0],["2014-08-01",18.7898,19.085,18.4524,18.6141,1168300.0],["2014-08-04",18.9866,19.2959,18.7265,19.1835,1558800.0],["2014-08-05",19.0499,19.324,18.9374,19.2327,972400.0],["2014-08-06",19.1975,19.3733,19.1413,19.2608,775700.0],["2014-08-07",19.3381,19.4154,18.832,18.8531,740400.0],["2014-08-08",18.9796,19.4787,18.9796,19.4506,1049000.0],["2014-08-11",19.542,19.5982,19.2397,19.303,1051900.0],["2014-08-12",19.3311,19.3451,18.8952,19.2327,900900.0],["2014-08-13",19.2467,19.4787,18.9093,19.4014,870200.0],["2014-08-14",19.5138,19.6825,19.2256,19.31,1369900.0],["2014-08-15",19.3943,19.4295,18.6914,18.8039,1585900.0],["2014-08-18",18.9796,19.3522,18.9655,19.1975,1861600.0],["2014-08-19",19.3381,20.0762,19.3381,19.9145,1763800.0],["2014-08-20",19.7739,20.027,19.6404,19.8302,1309100.0],["2014-08-21",19.8864,19.9848,19.6755,19.8513,1502900.0],["2014-08-22",19.9918,20.1746,19.4787,19.9637,1615000.0],["2014-08-25",20.0621,20.2027,19.5982,19.9426,2660900.0],["2014-08-26",22.8036,22.9653,21.3064,21.7844,8495900.0],["2014-08-27",21.8406,22.3116,21.6367,22.1007,3174700.0],["2014-08-28",21.946,22.1991,21.6508,21.7984,2264000.0],["2014-08-29",21.8055,21.9039,21.5032,21.7492,1165800.0],["2014-09-02",21.7984,22.0093,21.6508,21.7562,1702700.0],["2014-09-03",21.932,22.0655,21.4469,21.4961,2080100.0],["2014-09-04",21.5946,21.8125,21.0041,21.1306,2346000.0],["2014-09-05",21.1166,21.3696,20.8986,21.1376,1592300.0],["2014-09-08",21.229,21.5594,21.1236,21.4821,1890600.0],["2014-09-09",21.4118,21.707,21.1869,21.2782,1934500.0],["2014-09-10",21.3134,21.3485,20.99,21.1869,1499700.0],["2014-09-11",21.1517,21.4821,21.1517,21.3485,1856800.0],["2014-09-12",21.3696,21.7914,21.222,21.3977,1691000.0],["2014-09-15",21.3767,21.4118,20.9971,21.1025,991300.0],["2014-09-16",21.1025,21.7211,21.0884,21.5243,1352900.0],["2014-09-17",21.5158,21.7704,21.4097,21.6785,1133600.0],["2014-09-18",21.6997,21.8553,21.537,21.8128,998600.0],["2014-09-19",21.9614,22.3362,21.8341,21.9048,2042900.0],["2014-09-22",21.8482,22.1453,21.537,21.5794,1106500.0],["2014-09-23",21.4238,21.5512,21.2187,21.2329,1352100.0],["2014-09-24",21.2753,21.4875,21.1692,21.4097,1391000.0],["2014-09-25",21.3107,21.4309,21.148,21.3107,830300.0],["2014-09-26",21.438,21.8906,21.3955,21.7138,923800.0],["2014-09-29",21.537,21.7421,21.4592,21.5016,682500.0],["2014-09-30",21.5512,21.7138,21.2541,21.2965,806200.0],["2014-10-01",21.2753,21.3885,21.0136,21.0843,1045800.0],["2014-10-02",21.0843,21.5724,20.95,21.5087,946500.0],["2014-10-03",21.6855,22.1453,21.4168,22.0816,1398200.0],["2014-10-06",22.1311,22.1382,21.4238,21.4451,1635900.0],["2014-10-07",21.2965,21.3036,20.7873,20.8439,1367300.0],["2014-10-08",21.1692,21.4309,20.9429,21.3743,1570400.0],["2014-10-09",21.3177,21.4168,20.9217,21.0207,937300.0],["2014-10-10",21.0207,21.4663,20.9641,21.2682,916100.0],["2014-10-13",21.1904,21.4026,20.9924,21.0348,1020100.0],["2014-10-14",21.148,21.636,21.148,21.4592,1130400.0],["2014-10-15",21.1621,21.7846,21.056,21.6997,1380300.0],["2014-10-16",21.3955,21.6219,21.1975,21.4733,1094500.0],["2014-10-17",21.6714,21.6785,21.1197,21.1975,1312700.0],["2014-10-20",20.9429,21.4309,20.7236,21.3319,2005500.0],["2014-10-21",21.4451,22.0887,21.3885,21.8058,991400.0],["2014-10-22",21.8341,22.1382,21.5724,21.6007,1212400.0],["2014-10-23",21.8694,22.0745,21.6431,21.827,1265400.0],["2014-10-24",21.735,21.7846,21.4451,21.6714,968000.0],["2014-10-27",21.5582,21.6926,21.3177,21.6431,599500.0],["2014-10-28",21.636,22.1241,21.4451,22.1099,937900.0],["2014-10-29",22.1099,22.2797,21.9119,21.9755,520500.0],["2014-10-30",21.4875,21.735,21.2329,21.2895,1770900.0],["2014-10-31",21.5724,21.5724,20.9712,20.9712,1545500.0],["2014-11-03",21.056,21.1692,20.7873,21.0631,2271500.0],["2014-11-04",20.9429,21.2541,20.7378,21.2117,1138500.0],["2014-11-05",21.3602,21.4663,21.2258,21.3814,573500.0],["2014-11-06",21.3885,22.2726,21.3602,22.2302,1209200.0],["2014-11-07",22.3292,22.3999,21.9614,22.0604,983700.0],["2014-11-10",21.9826,22.1948,21.6785,21.9331,910500.0],["2014-11-11",21.9189,21.9826,21.4804,21.7068,982300.0],["2014-11-12",21.7138,22.2938,21.6926,22.2302,806800.0],["2014-11-13",22.1594,22.6192,21.8553,22.5909,1838200.0],["2014-11-14",22.5909,22.7535,22.2584,22.5484,825100.0],["2014-11-17",22.4494,22.7465,21.8765,22.1806,1427400.0],["2014-11-18",22.0887,22.308,21.9685,22.1665,655500.0],["2014-11-19",22.5838,23.1496,22.5131,22.6828,1905600.0],["2014-11-20",22.6899,23.8357,22.6899,23.2982,2939200.0],["2014-11-21",23.6518,23.7084,23.3406,23.5174,1358400.0],["2014-11-24",23.6094,23.8852,23.3547,23.8003,2737600.0],["2014-11-25",25.3564,25.5403,24.0832,24.3167,4211700.0],["2014-11-26",24.3874,24.8259,24.352,24.5076,1890200.0],["2014-11-28",24.6562,25.3352,24.6208,25.0947,941400.0],["2014-12-01",25.1088,25.1088,24.2671,24.3025,1431300.0],["2014-12-02",24.3732,24.6491,24.062,24.1257,1379000.0],["2014-12-03",24.2389,24.9957,24.1186,24.7693,1808300.0],["2014-12-04",24.7198,24.8966,24.4015,24.6137,1051700.0],["2014-12-05",24.543,24.741,24.1964,24.5076,936600.0],["2014-12-08",24.4652,25.0027,24.2176,24.6774,1231000.0],["2014-12-09",24.4723,24.6632,24.2318,24.6066,904400.0],["2014-12-10",25.1088,25.4554,24.5925,24.6632,1809100.0],["2014-12-11",24.7976,25.222,24.7057,24.7905,1146500.0],["2014-12-12",24.5925,25.5473,24.4369,25.1796,1613200.0],["2014-12-15",25.1796,25.7737,25.1159,25.5898,1480500.0],["2014-12-16",25.6534,25.9364,25.3988,25.4766,1681000.0],["2014-12-17",25.5392,25.788,25.0344,25.6885,1261200.0],["2014-12-18",26.0511,26.0511,25.4041,25.5463,1313600.0],["2014-12-19",25.5605,25.5605,24.9775,25.3188,1766300.0],["2014-12-22",25.3614,25.525,25.0273,25.3899,797100.0],["2014-12-23",25.4681,25.9658,25.461,25.6245,837400.0],["2014-12-24",25.724,25.7383,25.4183,25.5961,392900.0],["2014-12-26",25.6885,26.0155,25.6458,25.8733,379800.0],["2014-12-29",25.7809,26.6199,25.7809,26.5061,1116600.0],["2014-12-30",26.4066,26.7763,26.2217,26.4421,641700.0],["2014-12-31",26.5417,26.7834,26.4564,26.5204,780600.0],["2015-01-02",26.6768,26.7834,26.0866,26.5061,874500.0],["2015-01-05",26.3924,26.4208,25.8165,26.044,690900.0],["2015-01-06",26.0227,26.0724,25.3401,25.4539,1663000.0],["2015-01-07",25.7596,25.9516,25.5605,25.8449,2126800.0],["2015-01-08",26.1364,26.6483,26.0867,26.3426,1140800.0],["2015-01-09",26.2573,26.3426,25.7312,26.2431,1032900.0],["2015-01-12",26.1933,26.7692,25.9729,26.7123,1083600.0],["2015-01-13",26.8403,27.0892,26.2999,26.4564,911000.0],["2015-01-14",26.1293,26.3,25.7098,26.236,968000.0],["2015-01-15",26.2502,26.3568,25.4752,25.5036,680300.0],["2015-01-16",25.397,25.5463,25.1268,25.3757,931600.0],["2015-01-20",25.4823,25.6601,25.0202,25.1055,515200.0],["2015-01-21",25.077,25.205,24.622,24.8566,1608600.0],["2015-01-22",24.9206,25.9729,24.8993,25.7169,940800.0],["2015-01-23",25.7169,25.9587,25.6245,25.9516,636600.0],["2015-01-26",25.9018,26.0795,25.8449,25.9516,456600.0],["2015-01-27",25.6885,26.044,25.6672,25.916,580200.0],["2015-01-28",26.0867,26.2146,25.5534,25.7311,751300.0],["2015-01-29",25.852,25.8591,25.3401,25.7596,612900.0],["2015-01-30",25.5534,25.8094,24.878,25.2832,1188700.0],["2015-02-02",25.2477,25.2477,24.2025,25.0344,1139500.0],["2015-02-03",25.1837,25.3259,24.7073,25.0344,870300.0],["2015-02-04",24.8566,25.4965,24.8211,25.2974,913800.0],["2015-02-05",25.333,25.6316,24.9988,25.0344,671100.0],["2015-02-06",25.2903,26.0724,25.141,25.7525,1062200.0],["2015-02-09",25.7951,25.8378,25.4325,25.5463,632700.0],["2015-02-10",25.7454,26.0867,25.7454,25.8307,486700.0],["2015-02-11",25.9231,26.0084,25.6743,25.7169,550000.0],["2015-02-12",26.1578,26.1578,25.3899,25.9089,842000.0],["2015-02-13",25.8662,26.1151,25.7525,26.0156,450700.0],["2015-02-17",25.9871,25.9871,25.6316,25.7951,794200.0],["2015-02-18",25.7098,26.0156,25.6316,25.724,828400.0],["2015-02-19",25.7027,25.9729,25.4325,25.461,778900.0],["2015-02-20",26.0013,26.5986,25.7027,26.5559,1810000.0],["2015-02-23",26.563,26.6341,26.1506,26.2146,539200.0],["2015-02-24",26.7408,27.1958,26.1506,26.3568,1766300.0],["2015-02-25",26.2786,26.7052,26.172,26.5772,465300.0],["2015-02-26",26.5204,26.7123,26.2217,26.3995,427100.0],["2015-02-27",26.4279,26.9043,26.3995,26.7977,858900.0],["2015-03-02",26.7408,26.7977,26.2502,26.4777,863200.0],["2015-03-03",26.499,26.7194,26.3284,26.5701,790400.0],["2015-03-04",26.499,26.6341,26.1862,26.5488,785800.0],["2015-03-05",26.4848,26.7408,26.2146,26.5204,636300.0],["2015-03-06",26.5133,26.6981,26.1862,26.3071,1161700.0],["2015-03-09",26.3284,26.7479,26.2644,26.6839,619300.0],["2015-03-10",26.7479,26.7763,26.3284,26.4137,590400.0],["2015-03-11",26.3782,26.4208,26.0724,26.2146,828700.0],["2015-03-12",26.2857,26.4848,26.1791,26.4208,532200.0],["2015-03-13",26.4848,26.8261,26.2786,26.4279,1119400.0],["2015-03-16",26.6483,26.6626,26.0724,26.2004,2173800.0],["2015-03-17",27.7362,28.0135,27.0536,27.2527,4041400.0],["2015-03-18",27.1598,27.2384,26.6094,27.124,1504300.0],["2015-03-19",27.0526,27.1884,26.881,27.0097,972300.0],["2015-03-20",27.0812,27.2027,26.9096,27.1812,1002100.0],["2015-03-23",27.0526,27.3456,26.8882,26.9168,1136400.0],["2015-03-24",26.8381,26.9739,26.6309,26.8024,1276500.0],["2015-03-25",26.7166,26.9382,26.4308,26.4593,856500.0],["2015-03-26",26.3093,26.3593,25.9447,25.9447,890700.0],["2015-03-27",25.8161,26.3664,25.7518,26.1234,776400.0],["2015-03-30",26.2092,26.6738,26.1091,26.6237,922800.0],["2015-03-31",26.4808,26.7095,26.2735,26.3593,883900.0],["2015-04-01",26.3593,26.5451,25.9519,26.0877,943400.0],["2015-04-02",26.1377,26.4665,26.0305,26.2521,806000.0],["2015-04-06",26.1234,26.5022,26.0948,26.3807,667800.0],["2015-04-07",26.3378,26.4951,26.2521,26.4165,1066700.0],["2015-04-08",26.4308,26.6023,26.3307,26.5523,907400.0],["2015-04-09",26.5523,26.7309,26.3235,26.4379,665500.0],["2015-04-10",26.4593,26.5523,26.3307,26.4593,410700.0],["2015-04-13",26.445,26.8882,26.2878,26.7024,662000.0],["2015-04-14",26.6738,26.6738,26.202,26.3664,737200.0],["2015-04-15",26.4022,26.6023,26.1091,26.2092,728900.0],["2015-04-16",26.3664,26.7381,26.2735,26.3736,900000.0],["2015-04-17",26.1449,26.2163,25.5731,25.7375,1698500.0],["2015-04-20",25.7875,26.0662,25.4587,25.8876,1474700.0],["2015-04-21",26.0091,26.2235,25.8876,26.1592,572200.0],["2015-04-22",26.1949,26.3378,25.8089,26.2163,535900.0],["2015-04-23",26.2306,27.0526,26.102,26.9954,1057700.0],["2015-04-24",27.2884,28.2891,27.2455,27.9746,2583800.0],["2015-04-27",28.0889,28.0889,27.2455,27.3456,1084200.0],["2015-04-28",27.2813,27.4314,26.9168,26.9811,915900.0],["2015-04-29",26.781,26.8667,26.0162,26.2664,2039400.0],["2015-04-30",26.1878,26.4808,25.7589,25.9233,1241800.0],["2015-05-01",25.9662,26.2378,25.7732,26.0091,2077000.0],["2015-05-04",26.1163,26.3879,25.9948,26.1949,868300.0],["2015-05-05",26.152,26.3664,25.616,25.7803,983900.0],["2015-05-06",25.8518,25.8947,25.1085,25.3801,1570400.0],["2015-05-07",25.4802,25.7375,25.2729,25.7232,1233700.0],["2015-05-08",25.9948,26.2664,25.7661,25.8161,728900.0],["2015-05-11",25.7946,26.0591,25.5588,25.6017,1023200.0],["2015-05-12",25.423,25.5874,25.1228,25.1728,734700.0],["2015-05-13",25.2372,25.2372,24.8226,25.0799,1060100.0],["2015-05-14",25.1943,25.2229,24.3795,24.7154,1245500.0],["2015-05-15",24.8512,25.3873,24.8512,25.23,884800.0],["2015-05-18",25.3587,25.6017,25.1442,25.5445,840400.0],["2015-05-19",25.6231,25.8733,25.423,25.5159,722100.0],["2015-05-20",25.523,25.523,25.1442,25.2586,718800.0],["2015-05-21",25.2372,25.473,25.037,25.2872,898600.0],["2015-05-22",25.3801,25.423,24.937,25.2515,857300.0],["2015-05-26",25.2086,25.2157,24.4295,24.4795,2209200.0],["2015-05-27",25.4087,25.9805,24.9942,25.1228,3865800.0],["2015-05-28",24.6725,25.0299,24.0793,24.8584,2603800.0],["2015-05-29",24.8226,25.1228,24.5582,24.7654,1432300.0],["2015-06-01",24.7583,25.0227,24.6582,24.9298,1226600.0],["2015-06-02",24.9155,25.1228,24.7869,25.0013,857300.0],["2015-06-03",25.0513,25.4873,24.9656,25.4087,1156900.0],["2015-06-04",25.2872,25.6874,25.1442,25.5731,1074500.0],["2015-06-05",25.5302,25.8161,25.4444,25.5088,1243200.0],["2015-06-08",25.5159,25.616,25.2586,25.28,792200.0],["2015-06-09",25.2586,25.4802,24.937,25.0013,796500.0],["2015-06-10",25.0871,25.1514,24.7726,24.8726,1008200.0],["2015-06-11",25.0871,25.1943,24.7869,24.8155,629900.0],["2015-06-12",24.7726,24.9513,24.6082,24.8584,608400.0],["2015-06-15",24.744,25.1085,24.5653,25.0227,1179600.0],["2015-06-16",25.1871,25.5731,25.0156,25.5016,1200600.0],["2015-06-17",25.6669,25.8682,25.1278,25.3507,800700.0],["2015-06-18",25.4369,25.4657,24.79,24.8835,1783700.0],["2015-06-19",24.941,25.02,24.6463,24.6822,971700.0],["2015-06-22",24.8116,24.905,24.4666,24.4953,1249600.0],["2015-06-23",24.5888,25.0344,24.5097,24.8691,927800.0],["2015-06-24",24.8691,24.9913,24.3372,24.3732,1185300.0],["2015-06-25",24.3947,24.6103,24.33,24.3588,1179900.0],["2015-06-26",24.4378,24.5744,24.3516,24.5457,2054800.0],["2015-06-29",24.3228,24.5313,23.8556,23.8916,1264300.0],["2015-06-30",24.0713,24.1503,23.7838,23.985,844400.0],["2015-07-01",24.1935,24.6032,24.0066,24.5888,1300300.0],["2015-07-02",24.711,25.0344,24.4953,24.5816,1163000.0],["2015-07-06",24.4307,24.8547,24.4019,24.7397,1503800.0],["2015-07-07",24.7541,25.1782,24.5528,25.0991,1420400.0],["2015-07-08",24.941,25.2285,24.8691,24.8763,1176500.0],["2015-07-09",25.0775,25.1638,24.9122,24.9985,633500.0],["2015-07-10",25.135,25.1638,24.8691,25.0272,892400.0],["2015-07-13",25.171,25.3004,25.1135,25.1566,737100.0],["2015-07-14",24.8691,24.8691,23.7766,23.8988,3613200.0],["2015-07-15",23.9491,24.0066,23.5897,23.7191,1513600.0],["2015-07-16",23.7191,24.1072,23.6616,23.9635,955700.0],["2015-07-17",23.8269,23.8628,23.3094,23.3741,701800.0],["2015-07-20",23.3956,23.4028,23.0147,23.0434,930600.0],["2015-07-21",23.0147,23.3238,22.8709,23.2878,1128800.0],["2015-07-22",23.2016,23.6831,23.1656,23.5681,1319600.0],["2015-07-23",23.6472,23.6472,22.8853,22.9428,754200.0],["2015-07-24",22.9931,23.101,22.5403,22.5547,898900.0],["2015-07-27",22.4037,22.4541,22.1162,22.2744,1214200.0],["2015-07-28",22.3031,22.7488,22.1019,22.6625,1201300.0],["2015-07-29",22.6984,22.8781,22.6841,22.8063,805600.0],["2015-07-30",23.1513,23.4963,22.9284,23.4172,1133300.0],["2015-07-31",23.3956,23.6041,23.2663,23.3741,786800.0],["2015-08-03",23.3597,23.5394,22.8781,23.1153,1180200.0],["2015-08-04",23.6544,24.136,23.4891,24.0425,1668200.0],["2015-08-05",24.0785,24.3013,23.8772,23.9347,1554100.0],["2015-08-06",23.9347,24.0066,23.2447,23.6975,1959000.0],["2015-08-07",23.6113,23.7766,23.4244,23.6831,936100.0],["2015-08-10",23.7406,23.9419,23.6256,23.8269,741400.0],["2015-08-11",23.6759,23.7263,23.1441,23.3597,1422200.0],["2015-08-12",23.1656,23.3381,22.6553,23.2591,1329000.0],["2015-08-13",23.3453,23.5969,23.1009,23.4172,719100.0],["2015-08-14",23.4963,23.6185,23.3525,23.4603,790900.0],["2015-08-17",23.3741,23.8269,23.2303,23.6616,1038600.0],["2015-08-18",23.676,23.8844,23.5609,23.6975,719200.0],["2015-08-19",23.5825,23.6472,23.3597,23.4531,1282600.0],["2015-08-20",23.3597,23.7766,23.3597,23.3885,1124900.0],["2015-08-21",23.2231,23.6688,22.8709,22.9428,2002100.0],["2015-08-24",22.0803,22.7631,21.6131,22.1881,2139100.0],["2015-08-25",20.844,21.3472,19.6078,19.6581,8027000.0],["2015-08-26",19.9743,20.65,19.809,20.6068,4380500.0],["2015-08-27",20.6644,20.9878,20.4919,20.9662,2193600.0],["2015-08-28",20.7722,20.995,20.6068,20.8584,2352800.0],["2015-08-31",21.0237,21.7425,21.0237,21.34,2650600.0],["2015-09-01",20.959,21.5412,20.959,21.2825,1863200.0],["2015-09-02",21.455,21.6275,21.3544,21.6203,1325100.0],["2015-09-03",21.6994,21.9078,21.57,21.6562,891200.0],["2015-09-04",21.3184,21.7425,21.3112,21.5772,778400.0],["2015-09-08",21.8719,21.9222,21.5341,21.7569,1192600.0],["2015-09-09",21.7569,21.9078,21.2034,21.2394,1648400.0],["2015-09-10",21.11,21.3256,21.0669,21.0884,1090700.0],["2015-09-11",20.9447,21.4478,20.7147,20.88,1791700.0],["2015-09-14",20.9303,20.9303,20.4272,20.6428,1159400.0],["2015-09-15",20.6572,20.7075,20.2475,20.6572,1400600.0],["2015-09-16",20.5558,20.9033,20.4183,20.8092,1537900.0],["2015-09-17",20.9394,21.0408,20.6427,20.7078,1587800.0],["2015-09-18",20.4907,20.6137,20.3604,20.4038,1591900.0],["2015-09-21",20.4834,20.9032,20.4545,20.5631,1235700.0],["2015-09-22",20.1505,20.621,20.1505,20.5486,1001300.0],["2015-09-23",21.3882,22.2206,20.3966,20.4255,584100.0],["2015-09-24",20.4473,20.5341,20.1505,20.2446,775400.0],["2015-09-25",20.3532,20.3532,19.224,19.4267,2072500.0],["2015-09-28",18.7102,18.9562,17.8995,18.0877,2699000.0],["2015-09-29",18.0225,18.1528,17.6606,17.9502,1787500.0],["2015-09-30",18.037,18.4206,17.8271,18.3193,1795000.0],["2015-10-01",18.2831,18.3772,17.885,18.1601,2098100.0],["2015-10-02",18.0298,18.5364,17.6751,18.4062,2204400.0],["2015-10-05",18.3989,18.5147,18.0153,18.2686,2683400.0],["2015-10-06",18.2469,18.37,18.066,18.218,1563300.0],["2015-10-07",18.2904,18.4134,17.9646,18.2759,1242600.0],["2015-10-08",18.3048,18.6812,18.1383,18.5871,1416900.0],["2015-10-09",18.5147,18.645,18.0804,18.5364,1433700.0],["2015-10-12",18.5871,18.6088,18.1673,18.3048,1194400.0],["2015-10-13",18.2324,18.3193,17.9212,17.9502,1581800.0],["2015-10-14",18.0153,18.2614,17.8126,18.2107,2056800.0],["2015-10-15",18.2397,18.3772,17.9719,18.3627,1766800.0],["2015-10-16",18.3265,18.5002,17.9574,18.341,2506000.0],["2015-10-19",18.4134,19.0865,18.4134,19.0648,2235200.0],["2015-10-20",19.0359,19.1444,18.949,18.9779,1594800.0],["2015-10-21",18.978,19.1155,18.6812,18.6957,1702300.0],["2015-10-22",18.7463,18.8694,18.3483,18.4713,1776700.0],["2015-10-23",18.5509,18.6016,17.4507,18.037,4947200.0],["2015-10-26",17.9646,18.218,17.581,17.6824,4248800.0],["2015-10-27",17.4435,17.5448,17.0888,17.5159,3374100.0],["2015-10-28",17.5666,18.2976,17.5159,18.0153,3121200.0],["2015-10-29",17.8995,18.1818,17.5521,17.8344,2082900.0],["2015-10-30",17.7982,18.37,17.7547,18.0515,2480200.0],["2015-11-02",18.1166,18.4279,17.1106,17.6896,3843300.0],["2015-11-03",17.7258,18.0515,17.6968,17.7403,3389800.0],["2015-11-04",15.663,16.5749,15.3662,16.3506,14166600.0],["2015-11-05",16.4664,16.8862,16.365,16.8862,3437400.0],["2015-11-06",16.7993,17.0889,16.6184,17.0309,2615400.0],["2015-11-09",17.0092,17.0744,16.5026,17.0092,3387900.0],["2015-11-10",16.9368,17.154,16.6546,17.125,2536100.0],["2015-11-11",17.0599,17.1106,16.423,16.6473,2265500.0],["2015-11-12",16.6111,16.7197,16.3361,16.3795,1284200.0],["2015-11-13",16.1624,16.1624,15.7353,15.8873,1750200.0],["2015-11-16",15.8077,16.0393,15.5399,16.0249,1576800.0],["2015-11-17",16.1117,16.1407,15.4675,15.6485,2052700.0],["2015-11-18",15.6992,16.0683,15.5833,16.0321,1586200.0],["2015-11-19",15.6992,16.1841,15.6774,16.0104,1391900.0],["2015-11-20",16.1769,16.8934,16.1769,16.5026,2899500.0],["2015-11-23",16.5026,16.9586,16.3795,16.6835,3251100.0],["2015-11-24",16.1841,17.2336,16.0755,17.0165,3432800.0],["2015-11-25",17.0309,17.4363,16.6618,17.3856,2620000.0],["2015-11-27",17.0309,17.2481,16.7487,17.125,1315700.0],["2015-11-30",17.1902,17.2626,16.4881,16.6184,2302900.0],["2015-12-01",16.7052,16.7269,16.3289,16.546,2783000.0],["2015-12-02",16.6763,16.8283,16.5605,16.6111,1980300.0],["2015-12-03",16.7848,16.8645,16.1045,16.4591,2976000.0],["2015-12-04",16.5894,17.1467,16.5894,17.1323,2479200.0],["2015-12-07",17.1178,17.125,16.8645,17.0092,1655100.0],["2015-12-08",16.8645,17.0961,16.7704,16.8717,2283400.0],["2015-12-09",16.7921,17.2987,16.7269,17.1106,2090900.0],["2015-12-10",17.1467,17.4001,16.9296,17.2843,2014500.0],["2015-12-11",17.0454,17.6027,17.0237,17.2987,2942000.0],["2015-12-14",17.306,17.5231,16.7704,16.8717,1972100.0],["2015-12-15",16.9875,17.2191,16.7487,16.7993,2062600.0],["2015-12-16",16.9161,17.4491,16.8723,17.3907,1986100.0],["2015-12-17",17.4856,17.5221,17.106,17.1644,2077700.0],["2015-12-18",17.0622,17.3469,16.9818,17.2593,2411100.0],["2015-12-21",17.2739,17.3761,17.1206,17.1644,1739100.0],["2015-12-22",17.3031,17.8507,17.2301,17.7776,1950500.0],["2015-12-23",17.7995,18.0186,17.6097,17.8215,1551600.0],["2015-12-24",17.7849,17.8214,17.6097,17.6973,702500.0],["2015-12-28",17.6243,17.8287,17.5294,17.6973,1546100.0],["2015-12-29",17.69,17.9748,17.6243,17.858,1300600.0],["2015-12-30",17.8434,17.9237,17.6389,17.7119,1134900.0],["2015-12-31",17.6973,17.8653,17.4199,17.4199,951600.0],["2016-01-04",17.2301,17.8799,17.1571,17.6754,3756200.0],["2016-01-05",17.7776,18.0843,17.6389,18.0113,3523500.0],["2016-01-06",17.8287,18.0624,17.4418,17.617,2705500.0],["2016-01-07",17.2374,17.9602,17.2374,17.5221,2777400.0],["2016-01-08",17.4564,17.4783,16.9965,17.0403,2383300.0],["2016-01-11",17.033,17.3323,16.9015,17.1936,3063100.0],["2016-01-12",17.3688,17.5805,16.7701,16.9745,2467100.0],["2016-01-13",17.0037,17.2374,16.4562,16.4781,2855300.0],["2016-01-14",16.3686,16.865,16.1203,16.6898,1958400.0],["2016-01-15",16.2445,16.865,16.2007,16.792,1723000.0],["2016-01-19",16.9161,16.9599,16.3759,16.6314,2184000.0],["2016-01-20",16.4708,17.0038,16.0181,16.8066,2334700.0],["2016-01-21",16.8431,17.0987,16.7117,16.9088,1339100.0],["2016-01-22",17.0768,17.3323,16.6022,16.8139,1884600.0],["2016-01-25",16.8285,16.9161,16.3394,16.3978,1537300.0],["2016-01-26",16.3978,17.0476,16.3759,17.0111,1454100.0],["2016-01-27",16.9818,17.3615,16.792,16.9818,1396900.0],["2016-01-28",17.0841,17.1133,16.5803,16.719,1250500.0],["2016-01-29",16.7555,17.5659,16.7263,17.5294,1892500.0],["2016-02-01",17.4856,17.9018,16.9964,17.7411,1571900.0],["2016-02-02",17.7046,17.9456,17.5294,17.7703,1456300.0],["2016-02-03",17.8215,18.0551,17.5221,17.9091,2211200.0],["2016-02-04",17.7265,18.1062,17.6608,18.0916,1207300.0],["2016-02-05",17.9237,18.0186,17.3104,17.3469,1722800.0],["2016-02-08",17.2009,17.5659,16.7482,17.0768,1948600.0],["2016-02-09",16.9891,17.2228,16.8431,17.1133,1835700.0],["2016-02-10",17.2958,17.398,16.7482,16.7701,1119900.0],["2016-02-11",16.646,16.7628,16.0546,16.1642,1586800.0],["2016-02-12",16.2737,16.7117,16.1422,16.6314,1277000.0],["2016-02-16",16.792,17.4637,16.6241,17.2301,1465700.0],["2016-02-17",17.4053,18.4712,17.4053,18.2011,1922300.0],["2016-02-18",18.2011,18.7633,18.2011,18.5004,1992700.0],["2016-02-19",18.2522,18.7195,18.004,18.4712,1533800.0],["2016-02-22",18.5296,18.9166,18.3909,18.9093,1527000.0],["2016-02-23",18.9531,19.2159,18.7122,18.9823,1423700.0],["2016-02-24",18.902,19.4714,18.6318,19.3911,1276400.0],["2016-02-25",19.4203,19.5664,19.0991,19.486,1190600.0],["2016-02-26",19.5007,19.508,19.1137,19.3181,954300.0],["2016-02-29",19.2378,19.3254,19.121,19.1283,1288200.0],["2016-03-01",18.369,18.515,17.8141,18.5004,2940400.0],["2016-03-02",18.5004,18.7122,18.3106,18.5296,1054300.0],["2016-03-03",18.6903,19.2305,18.588,19.1575,1138400.0],["2016-03-04",18.6172,19.2378,18.588,18.8582,1218100.0],["2016-03-07",18.7998,19.1648,18.683,18.9312,956300.0],["2016-03-08",19.1575,19.2013,18.7925,18.9969,1021500.0],["2016-03-09",19.0188,19.1867,18.829,19.0699,792600.0],["2016-03-10",19.1429,19.413,18.9896,19.34,1089100.0],["2016-03-11",19.4788,19.9241,19.3254,19.7854,2524300.0],["2016-03-14",19.8292,20.1212,19.5007,20.0701,2921300.0],["2016-03-15",21.5522,21.5595,20.0409,20.6907,6702500.0],["2016-03-16",20.4133,20.4498,19.1794,19.581,3538200.0],["2016-03-17",19.5371,20.1723,19.2451,20.019,1835000.0],["2016-03-18",20.165,20.2745,19.6248,19.6978,3130700.0],["2016-03-21",19.7197,19.873,19.5591,19.7927,1883400.0],["2016-03-22",19.8,19.9533,19.508,19.7124,1202900.0],["2016-03-23",19.5956,19.5956,19.1283,19.3108,1258500.0],["2016-03-24",19.2962,19.5299,18.9823,19.4057,992600.0],["2016-03-28",19.4495,20.092,19.3108,19.6905,1660100.0],["2016-03-29",19.8073,20.479,19.7343,20.4206,1174300.0],["2016-03-30",20.4206,20.6191,20.2441,20.4867,1023300.0],["2016-03-31",20.4059,20.6191,20.2808,20.325,632800.0],["2016-04-01",20.3323,20.5015,20.1264,20.2882,926200.0],["2016-04-04",20.3103,20.45,19.8691,19.9426,1166500.0],["2016-04-05",19.8543,19.9867,19.6705,19.8985,1259300.0],["2016-04-06",19.9058,20.2882,19.5529,20.1485,1473400.0],["2016-04-07",20.2073,20.2073,19.7146,19.8691,2305400.0],["2016-04-08",19.8102,19.8102,19.1705,19.1852,1488100.0],["2016-04-11",19.3396,19.5308,19.1778,19.1925,863300.0],["2016-04-12",19.2146,19.5014,18.7881,19.3323,1231800.0],["2016-04-13",19.4205,20.0823,19.3837,19.972,1352200.0],["2016-04-14",19.9499,20.0382,19.5823,19.5896,1355500.0],["2016-04-15",19.7073,19.8617,19.5455,19.6117,1755200.0],["2016-04-18",19.4793,19.4867,18.6631,18.766,3243500.0],["2016-04-19",18.8322,18.9425,18.6998,18.7072,1250400.0],["2016-04-20",18.6778,18.8763,18.5748,18.7881,1176800.0],["2016-04-21",18.9057,18.9499,18.5528,18.5969,995600.0],["2016-04-22",18.6852,18.9499,18.5969,18.6263,713100.0],["2016-04-25",18.516,18.5675,18.1557,18.2586,1402100.0],["2016-04-26",18.266,18.7146,18.1336,18.5528,968200.0],["2016-04-27",18.4498,18.5087,18.1336,18.3616,1523500.0],["2016-04-28",18.1483,18.4866,18.1483,18.1851,1340500.0],["2016-04-29",18.163,18.2734,17.6483,18.0675,1292000.0],["2016-05-02",18.2072,18.3689,17.9719,18.1336,908800.0],["2016-05-03",18.0307,18.1778,17.8321,18.0748,884800.0],["2016-05-04",17.9204,18.2734,17.8689,18.1998,1060700.0],["2016-05-05",18.0601,18.1631,17.3909,17.4056,1389400.0],["2016-05-06",17.3174,17.6042,17.1997,17.5307,983400.0],["2016-05-09",17.4498,17.7954,17.3836,17.5821,991900.0],["2016-05-10",17.5012,17.6851,17.3101,17.5674,1009100.0],["2016-05-11",17.2586,17.2586,16.8983,16.9277,967500.0],["2016-05-12",16.7291,16.9718,16.4718,16.685,1850000.0],["2016-05-13",16.5085,16.6997,16.1923,16.2659,2074600.0],["2016-05-16",16.1776,16.3835,16.0232,16.1261,1802400.0],["2016-05-17",16.1703,16.31,15.8246,16.1482,2223400.0],["2016-05-18",16.0379,16.0379,15.4276,15.4349,2208300.0],["2016-05-19",15.3246,15.8246,15.3246,15.4496,2558800.0],["2016-05-20",15.4496,15.8908,15.3614,15.707,2421100.0],["2016-05-23",15.7805,16.1776,15.7511,15.9791,5527500.0],["2016-05-24",14.376,14.5966,13.6113,14.1186,16248300.0],["2016-05-25",14.0598,15.4864,14.0525,15.0452,8286700.0],["2016-05-26",14.9275,15.3614,14.9128,14.9937,2720500.0],["2016-05-27",15.0378,15.4864,14.9422,15.4349,3327900.0],["2016-05-31",15.332,15.6555,15.332,15.5599,2825900.0],["2016-06-01",15.3761,15.7143,15.3761,15.5158,1553700.0],["2016-06-02",15.5158,15.7511,15.4496,15.6702,2363800.0],["2016-06-03",15.5673,15.7658,15.479,15.5379,1989900.0],["2016-06-06",15.4496,15.5452,15.2364,15.3908,1399900.0],["2016-06-07",15.1334,15.4055,15.104,15.3025,1916200.0],["2016-06-08",15.3026,15.3981,15.1408,15.3687,1319200.0],["2016-06-09",15.2437,15.332,14.9643,15.0672,1467100.0],["2016-06-10",14.9349,15.1334,14.7805,15.0599,1694100.0],["2016-06-13",15.0305,15.1481,14.8613,14.8834,1107800.0],["2016-06-14",14.8983,14.9874,14.5641,14.8463,1686200.0],["2016-06-15",14.8834,15.4033,14.8463,15.0542,2171900.0],["2016-06-16",15.0097,15.4553,14.98,15.3216,2268000.0],["2016-06-17",15.2845,15.8043,15.2845,15.5964,2078200.0],["2016-06-20",15.8563,16.0494,15.5221,15.589,1578700.0],["2016-06-21",15.6558,15.7598,15.4776,15.6038,1616300.0],["2016-06-22",15.6484,15.886,15.5964,15.6112,887400.0],["2016-06-23",15.7301,15.7821,15.6112,15.6929,1148700.0],["2016-06-24",15.329,16.0197,15.2325,15.8266,8077700.0],["2016-06-27",15.7895,15.8563,14.7646,15.0617,2675100.0],["2016-06-28",15.1508,15.4627,14.98,15.0839,1831500.0],["2016-06-29",15.2548,15.6855,15.2102,15.5073,1885200.0],["2016-06-30",15.6335,15.7375,15.4478,15.7301,1121700.0],["2016-07-01",15.7152,16.0197,15.6632,15.8118,1600000.0],["2016-07-05",15.6929,15.938,15.2325,15.3662,1373400.0],["2016-07-06",15.3364,15.7078,15.2028,15.6632,3767100.0],["2016-07-07",15.6558,16.1163,15.6558,16.0717,2109700.0],["2016-07-08",16.2574,16.7104,16.2499,16.6064,2336400.0],["2016-07-11",16.8961,17.3565,16.8961,17.2971,2185400.0],["2016-07-12",17.3863,17.921,17.3863,17.7279,2253100.0],["2016-07-13",17.7353,17.817,17.5051,17.5868,1906800.0],["2016-07-14",17.6388,17.7427,17.5274,17.6462,1426400.0],["2016-07-15",17.7279,17.8913,17.5645,17.6313,1428800.0],["2016-07-18",17.7279,18.0769,17.6982,17.8541,1422700.0],["2016-07-19",17.8467,18.0844,17.5125,17.5274,1709500.0],["2016-07-20",17.6536,17.6908,17.468,17.6313,1106600.0],["2016-07-21",17.6759,17.7799,17.4902,17.5868,1179100.0],["2016-07-22",17.4902,17.6313,17.1932,17.3714,1432000.0],["2016-07-25",17.4754,18.1364,17.3788,18.0175,2515800.0],["2016-07-26",18.0621,18.3369,17.9953,18.1809,1586000.0],["2016-07-27",18.2106,18.4929,18.0398,18.1661,1618400.0],["2016-07-28",18.1215,18.2032,17.7353,17.9581,1039500.0],["2016-07-29",17.973,18.0472,17.713,18.0175,1022600.0],["2016-08-01",17.9953,18.025,17.5719,17.7353,1942900.0],["2016-08-02",17.7205,17.7353,17.0595,17.1189,1912000.0],["2016-08-03",16.7327,17.1932,16.146,17.1857,2395500.0],["2016-08-04",17.208,17.5274,17.0892,17.3566,1236200.0],["2016-08-05",17.4977,17.9061,17.4977,17.765,930000.0],["2016-08-08",17.7205,17.8393,17.4011,17.4828,1623900.0],["2016-08-09",17.4382,17.4977,17.1189,17.1634,975400.0],["2016-08-10",17.2674,17.3714,16.9852,17.0298,1068000.0],["2016-08-11",17.4902,17.8393,17.3417,17.6536,1327000.0],["2016-08-12",17.6685,17.869,17.5868,17.7502,1127300.0],["2016-08-15",17.8244,18.1661,17.7576,18.1512,846500.0],["2016-08-16",18.1067,18.3963,18.0324,18.0844,1216000.0],["2016-08-17",17.8467,18.2181,17.8467,17.9507,922500.0],["2016-08-18",18.0844,18.4929,17.9953,18.4706,1140000.0],["2016-08-19",18.4854,18.9533,18.4112,18.8345,1579600.0],["2016-08-22",18.8791,18.9979,18.6265,18.9756,1737400.0],["2016-08-23",19.1019,19.4361,19.0202,19.3321,1790100.0],["2016-08-24",19.2578,19.4732,18.9682,19.243,1703200.0],["2016-08-25",19.3098,19.4583,19.1464,19.2875,2191400.0],["2016-08-26",19.3024,19.4064,19.0944,19.2652,1408100.0],["2016-08-29",19.2875,19.3767,19.0202,19.3247,4632700.0],["2016-08-30",17.3937,18.4631,17.0743,17.3268,9904900.0],["2016-08-31",17.2674,18.3146,17.1932,17.7873,4819800.0],["2016-09-01",17.8839,17.921,17.3565,17.6091,2563700.0],["2016-09-02",17.6016,17.7279,17.4234,17.7205,1199700.0],["2016-09-06",17.8393,18.1735,17.7947,17.9284,1993400.0],["2016-09-07",17.9358,18.6414,17.9284,18.6117,1998200.0],["2016-09-08",18.5151,18.6117,18.3592,18.5077,1138800.0],["2016-09-09",18.4854,18.5968,18.1364,18.1364,1215400.0],["2016-09-12",17.9136,18.1438,17.8467,18.0027,1860300.0],["2016-09-13",17.9061,18.0324,17.4754,17.5794,1791900.0],["2016-09-14",17.7067,17.7591,17.2723,17.6243,1754500.0],["2016-09-15",17.6992,17.819,17.497,17.6917,2173100.0],["2016-09-16",17.482,17.5119,17.1824,17.1824,2820700.0],["2016-09-19",17.2573,17.2573,16.5307,16.5307,4319400.0],["2016-09-20",16.5157,16.5307,15.9465,16.0064,2776200.0],["2016-09-21",16.0289,16.1412,15.7817,16.0813,1669100.0],["2016-09-22",16.0289,16.0963,15.7518,16.0214,1871200.0],["2016-09-23",16.0364,16.2311,15.9615,15.969,1132600.0],["2016-09-26",15.9615,16.0064,15.6918,15.6993,1248900.0],["2016-09-27",15.7967,15.8416,15.4746,15.557,1271800.0],["2016-09-28",15.5945,15.7143,15.4522,15.5645,1741100.0],["2016-09-29",15.6169,15.6394,15.19,15.1975,1126000.0],["2016-09-30",15.3548,15.4596,15.1526,15.3398,1779100.0],["2016-10-03",15.3623,15.4596,15.2949,15.4522,1181200.0],["2016-10-04",15.5645,15.5645,15.2874,15.4072,1617700.0],["2016-10-05",15.4596,15.6319,15.4297,15.587,1206600.0],["2016-10-06",15.6094,15.7293,15.205,15.3023,1604800.0],["2016-10-07",15.4746,15.7518,15.4222,15.6619,1621700.0],["2016-10-10",15.7443,15.8641,15.6394,15.7667,1285200.0],["2016-10-11",15.6843,15.7518,15.5271,15.5795,1425300.0],["2016-10-12",15.6544,15.9914,15.5795,15.8267,694600.0],["2016-10-13",15.7667,15.9016,15.557,15.8491,1795300.0],["2016-10-14",15.8791,16.0813,15.8117,15.9914,1928700.0],["2016-10-17",15.954,16.0139,15.6769,15.6843,974800.0],["2016-10-18",15.7068,15.7667,15.4821,15.4971,885600.0],["2016-10-19",15.5645,15.8566,15.4297,15.8042,831800.0],["2016-10-20",15.7218,15.9315,15.6769,15.8416,780000.0],["2016-10-21",15.6843,15.7817,15.587,15.7293,792900.0],["2016-10-24",15.8267,15.954,15.7218,15.8716,652400.0],["2016-10-25",15.6619,15.8042,15.5046,15.7518,1075200.0],["2016-10-26",15.6544,15.984,15.6394,15.6394,1097400.0],["2016-10-27",15.5795,15.6544,15.1526,15.19,1165100.0],["2016-10-28",15.1151,15.4821,15.0327,15.3173,963000.0],["2016-10-31",15.3173,15.587,15.16,15.557,1605400.0],["2016-11-01",15.5121,15.5645,15.2499,15.3473,1105600.0],["2016-11-02",15.22,15.5795,15.205,15.4896,972900.0],["2016-11-03",15.5196,15.6769,15.4222,15.4372,1384500.0],["2016-11-04",15.4746,15.7967,15.3623,15.4297,1054500.0],["2016-11-07",15.8042,15.8416,15.5645,15.7368,645700.0],["2016-11-08",15.7143,15.8416,15.5196,15.7817,773800.0],["2016-11-09",15.4821,16.3659,15.4372,16.2161,1157800.0],["2016-11-10",16.4259,17.2573,16.4259,17.1299,1375900.0],["2016-11-11",17.0925,17.9389,16.9427,17.9089,1324200.0],["2016-11-14",18.0737,18.8677,17.9539,18.7778,2912600.0],["2016-11-15",18.7178,18.7253,17.2348,17.4295,2581000.0],["2016-11-16",17.4445,17.6468,17.3172,17.3397,1905200.0],["2016-11-17",17.3397,17.7591,17.2872,17.5794,1289600.0],["2016-11-18",17.3846,17.5794,16.8678,17.1524,2209100.0],["2016-11-21",17.3322,17.7441,17.1749,17.2797,3154300.0],["2016-11-22",17.7516,19.2497,17.6018,18.6504,6169800.0],["2016-11-23",18.6504,18.8377,18.3059,18.7253,2047600.0],["2016-11-25",18.8677,18.9051,18.628,18.6504,564400.0],["2016-11-28",18.6954,18.7628,18.2834,18.4332,1794500.0],["2016-11-29",18.5381,18.7178,17.7366,17.7591,1505500.0],["2016-11-30",17.6543,18.0138,17.5419,17.7966,1576000.0],["2016-12-01",17.6617,18.3359,17.6617,18.3134,1174500.0],["2016-12-02",18.7778,18.7778,18.3359,18.613,1226900.0],["2016-12-05",18.7253,19.0849,18.7029,19.0549,1318000.0],["2016-12-06",18.8602,19.3246,18.8602,19.3096,1110900.0],["2016-12-07",19.2197,19.4444,19.0549,19.0849,1303500.0],["2016-12-08",19.2047,19.2946,18.9051,19.2347,1470000.0],["2016-12-09",19.1897,19.4444,18.995,19.025,797900.0],["2016-12-12",18.9051,19.0025,18.4557,18.598,780100.0],["2016-12-13",18.6954,18.7928,18.3433,18.3958,1126500.0],["2016-12-14",18.426,18.5695,18.2447,18.4109,972100.0],["2016-12-15",18.7432,19.0075,18.4184,18.4788,864000.0],["2016-12-16",18.4713,18.7129,18.1692,18.275,1119900.0],["2016-12-19",18.3505,18.577,18.2901,18.4788,665200.0],["2016-12-20",18.6299,18.9773,18.6299,18.7432,933800.0],["2016-12-21",18.5846,18.6903,18.1164,18.1617,1040100.0],["2016-12-22",18.0484,18.0937,17.4065,17.4971,2162000.0],["2016-12-23",17.4594,17.7237,17.1951,17.2479,899700.0],["2016-12-27",17.2857,17.55,17.2781,17.3914,611400.0],["2016-12-28",17.4594,17.6557,17.1045,17.2102,859900.0],["2016-12-29",17.263,17.4971,16.9459,17.1875,1033800.0],["2016-12-30",17.1498,17.3385,17.0214,17.1044,983900.0],["2017-01-03",16.8703,16.9383,15.9339,15.949,3921600.0],["2017-01-04",16.0472,16.5985,16.0397,16.455,3026100.0],["2017-01-05",16.1001,16.1378,15.2619,15.7301,3604900.0],["2017-01-06",15.7905,15.7905,15.4129,15.4355,1703200.0],["2017-01-09",15.4506,15.6545,15.3147,15.5413,1228700.0],["2017-01-10",15.5186,15.8282,15.4884,15.5413,1275800.0],["2017-01-11",15.5564,15.5564,15.2921,15.3902,758800.0],["2017-01-12",15.3751,15.7603,15.1637,15.6998,2499700.0],["2017-01-13",15.7074,15.9264,15.7074,15.8358,1238700.0],["2017-01-17",15.8584,16.455,15.8584,16.2436,2245800.0],["2017-01-18",16.2134,16.2738,15.8584,16.0774,1346000.0],["2017-01-19",16.0774,16.1983,15.3902,15.5337,1165500.0],["2017-01-20",15.5488,15.6696,15.3374,15.6017,1509600.0],["2017-01-23",15.4733,15.5866,15.2316,15.2996,1413000.0],["2017-01-24",15.3374,15.5564,15.2467,15.4808,1923000.0],["2017-01-25",15.5111,15.7074,15.4506,15.6394,1157700.0],["2017-01-26",15.7074,15.8811,15.5564,15.7678,1458300.0],["2017-01-27",15.7452,15.7452,15.2392,15.36,1683400.0],["2017-01-30",15.3298,15.5941,15.1788,15.4959,854800.0],["2017-01-31",15.3298,16.0095,15.2316,15.9793,1274400.0],["2017-02-01",15.9868,16.0246,15.6923,15.7678,1063600.0],["2017-02-02",15.7451,15.9113,15.511,15.5186,1527500.0],["2017-02-03",15.5337,15.6696,15.4431,15.4808,2209500.0],["2017-02-06",15.5186,15.9264,15.4884,15.8886,1376800.0],["2017-02-07",15.9641,15.9717,15.7829,15.866,1211900.0],["2017-02-08",15.8207,16.1076,15.6017,16.0472,1122200.0],["2017-02-09",16.0472,16.4248,15.9717,16.3568,998400.0],["2017-02-10",16.4928,16.8099,16.3266,16.606,1468300.0],["2017-02-13",16.6514,16.742,16.2209,16.2436,1011700.0],["2017-02-14",16.1756,16.5607,16.1454,16.2964,1396000.0],["2017-02-15",16.2511,16.5154,16.2285,16.4701,768400.0],["2017-02-16",16.4324,16.5305,15.9566,16.0548,1414800.0],["2017-02-17",16.0548,16.3115,15.9339,16.2058,1728500.0],["2017-02-21",16.3417,16.7873,16.2738,16.742,2318900.0],["2017-02-22",16.7646,16.7948,16.4777,16.6665,1956000.0],["2017-02-23",16.5758,16.6513,15.8433,15.8509,2265600.0],["2017-02-24",15.7603,16.4097,15.6394,16.2889,2242300.0],["2017-02-27",15.8282,16.2134,15.6696,16.0925,2861900.0],["2017-02-28",15.9566,16.0548,15.6998,15.8811,2710200.0],["2017-03-01",15.9037,16.0019,15.3827,15.647,2267900.0],["2017-03-02",15.7149,16.1605,15.6092,16.0019,1731000.0],["2017-03-03",16.0623,16.1605,15.4204,15.6319,2829100.0],["2017-03-06",15.5413,15.6696,15.3223,15.6017,1825700.0],["2017-03-07",15.6243,15.798,15.3902,15.4355,1313100.0],["2017-03-08",15.4431,15.647,15.3449,15.5639,2096400.0],["2017-03-09",15.2618,15.4657,15.0126,15.3978,2725700.0],["2017-03-10",15.5262,15.8056,15.3751,15.6394,3277900.0],["2017-03-13",15.6394,15.6545,14.9522,14.9749,5237500.0],["2017-03-14",15.7603,15.8811,15.0655,15.1108,6837500.0],["2017-03-15",15.004,15.5303,14.9125,15.4464,4518000.0],["2017-03-16",15.3702,15.7439,15.3702,15.7287,1633300.0],["2017-03-17",15.7973,15.8889,15.4083,15.5609,1928400.0],["2017-03-20",15.5227,15.5227,14.9125,14.9354,1899500.0],["2017-03-21",15.0117,15.0193,14.3023,14.5082,2021100.0],["2017-03-22",14.5006,14.5311,14.1497,14.4472,2272500.0],["2017-03-23",14.5616,14.7294,14.3938,14.5997,3596900.0],["2017-03-24",14.5845,14.7218,14.4396,14.6989,1093800.0],["2017-03-27",15.3244,15.4388,15.0345,15.271,5902300.0],["2017-03-28",15.0269,15.4998,15.0269,15.4464,12475600.0],["2017-03-29",15.4312,15.8278,15.3931,15.66,2302800.0],["2017-03-30",15.5837,15.9117,15.5304,15.8812,1565300.0],["2017-03-31",15.8431,15.9575,15.7058,15.7744,1314400.0],["2017-04-03",15.7516,15.7592,15.271,15.3549,2103100.0],["2017-04-04",15.2481,15.3244,14.7599,14.8286,2174100.0],["2017-04-05",14.8591,14.9201,14.4853,14.5616,1835500.0],["2017-04-06",14.6989,15.0117,14.6226,14.6379,1352400.0],["2017-04-07",14.615,14.8515,14.5311,14.7599,1294400.0],["2017-04-10",14.7752,15.2176,14.7752,15.0193,1646200.0],["2017-04-11",15.0193,15.2481,14.8744,15.2176,1811400.0],["2017-04-12",15.1261,15.2329,15.0193,15.1108,1103000.0],["2017-04-13",15.0879,15.1261,14.8896,14.9354,1232600.0],["2017-04-17",15.0117,15.0574,14.8743,15.0498,1015700.0],["2017-04-18",15.1337,15.3244,14.9583,15.3091,1209300.0],["2017-04-19",15.3244,15.4617,15.271,15.2939,1444400.0],["2017-04-20",15.4388,16.0109,15.4388,15.9651,1997000.0],["2017-04-21",15.9423,16.0567,15.7821,15.8584,1640200.0],["2017-04-24",16.1177,16.133,15.6982,15.8812,2031200.0],["2017-04-25",15.9423,16.1101,15.7363,15.9194,1850700.0],["2017-04-26",16.0109,16.1711,15.9117,15.988,2032200.0],["2017-04-27",15.988,16.0262,15.8202,15.9651,1325900.0],["2017-04-28",15.9575,16.0185,15.5151,15.7287,1627900.0],["2017-05-01",15.7516,15.7516,15.3397,15.4464,1297600.0],["2017-05-02",15.4236,16.0185,15.4236,15.9346,1745500.0],["2017-05-03",15.9194,15.9194,15.5456,15.8126,1983800.0],["2017-05-04",15.9041,15.9957,15.4312,15.4617,1323400.0],["2017-05-05",15.5761,16.0185,15.5151,16.0185,2152700.0],["2017-05-08",16.0567,16.1787,15.9423,15.9499,1396500.0],["2017-05-09",15.5227,16.194,15.5227,15.9575,3164900.0],["2017-05-10",16.0262,16.5677,15.9575,16.4915,2187200.0],["2017-05-11",16.2626,16.2626,14.8896,15.1795,4384500.0],["2017-05-12",15.0651,15.0803,14.6226,14.6455,2278800.0],["2017-05-15",14.6303,14.7218,14.348,14.3862,2491100.0],["2017-05-16",14.3023,14.3633,13.9819,14.226,2605100.0],["2017-05-17",14.226,14.226,13.6997,13.7531,2955500.0],["2017-05-18",13.8217,13.9209,13.4785,13.4861,2396000.0],["2017-05-19",13.5013,13.692,13.1733,13.3335,2571400.0],["2017-05-22",13.303,13.5013,13.1505,13.4632,4124000.0],["2017-05-23",13.8904,13.9514,12.1893,12.3648,7982600.0],["2017-05-24",12.4716,12.8148,12.2122,12.6546,4343400.0],["2017-05-25",12.7004,12.8911,12.6012,12.8072,3017400.0],["2017-05-26",12.8301,12.8301,12.5555,12.7614,1613400.0],["2017-05-30",12.7691,12.8453,12.6165,12.7462,1800400.0],["2017-05-31",12.7309,12.8453,12.586,12.8377,1130500.0],["2017-06-01",12.9064,13.1199,12.6775,13.0513,1451300.0],["2017-06-02",13.0589,13.1733,12.8072,12.8148,1309600.0],["2017-06-05",12.853,12.914,12.7309,12.8072,1023600.0],["2017-06-06",12.7385,12.7996,12.5021,12.5707,1208600.0],["2017-06-07",12.6394,12.7385,12.5097,12.6928,1046000.0],["2017-06-08",12.8835,13.1428,12.6241,12.8835,1776500.0],["2017-06-09",12.9292,13.4098,12.7767,13.364,1764600.0],["2017-06-12",13.3564,13.8293,13.3488,13.5395,2213500.0],["2017-06-13",13.5163,13.6706,13.2309,13.4623,1015500.0],["2017-06-14",13.4546,13.6012,13.2386,13.5626,1044200.0],["2017-06-15",13.3852,13.6089,13.2926,13.5163,881400.0],["2017-06-16",13.362,13.416,13.1152,13.4083,1464000.0],["2017-06-19",13.4546,13.4778,13.1537,13.3466,1203200.0],["2017-06-20",13.3389,13.3389,12.9223,13.038,924000.0],["2017-06-21",12.8991,13.1692,12.6677,12.7526,1345500.0],["2017-06-22",12.7911,12.9223,12.5288,12.7989,1747100.0],["2017-06-23",12.768,13.2386,12.7449,13.2232,1090600.0],["2017-06-26",13.2926,13.6321,13.2386,13.4315,947300.0],["2017-06-27",13.416,13.8249,13.416,13.6321,1204300.0],["2017-06-28",13.7015,14.0101,13.6398,13.7015,1640000.0],["2017-06-29",13.7709,14.1875,13.7709,14.0101,1161800.0],["2017-06-30",14.0641,14.1258,13.6243,13.6552,1661300.0],["2017-07-03",13.7555,14.1335,13.7169,14.0255,528700.0],["2017-07-05",13.9638,13.9946,13.6861,13.7169,1227500.0],["2017-07-06",13.6629,13.6938,13.254,13.362,1492400.0],["2017-07-07",13.4006,13.5472,13.2309,13.4932,999900.0],["2017-07-10",13.4006,13.4006,12.9917,13.0072,1126200.0],["2017-07-11",13.0072,13.0843,12.8066,12.8837,1736100.0],["2017-07-12",12.876,13.092,12.876,12.9146,2868000.0],["2017-07-13",13.0072,13.4932,12.9609,13.3775,1445500.0],["2017-07-14",13.4623,13.5318,13.1152,13.1306,943000.0],["2017-07-17",13.1846,13.5086,13.1229,13.3775,950900.0],["2017-07-18",13.3389,13.3852,12.876,12.8991,1263800.0],["2017-07-19",12.9377,13.1152,12.8606,13.0226,964600.0],["2017-07-20",13.0303,13.3389,12.9609,13.2077,689100.0],["2017-07-21",13.3312,13.3466,12.9994,13.1614,671500.0],["2017-07-24",13.038,13.1229,12.6368,12.714,1080100.0],["2017-07-25",13.1383,13.7941,13.0457,13.6243,2134100.0],["2017-07-26",14.0409,14.0718,13.4778,13.7632,2500200.0],["2017-07-27",13.8481,14.4884,13.7092,14.4421,1706500.0],["2017-07-28",14.4498,14.4498,13.9021,14.0641,1005200.0],["2017-07-31",14.0101,14.1335,13.7786,13.9175,2182300.0],["2017-08-01",13.9792,14.2338,13.7169,14.1798,1394800.0],["2017-08-02",14.1875,14.2338,13.8866,13.9715,1204500.0],["2017-08-03",13.8712,14.2647,13.7401,13.8249,1010100.0],["2017-08-04",13.8789,14.2415,13.8789,14.1875,962000.0],["2017-08-07",14.1335,14.4112,13.9406,14.2338,1280500.0],["2017-08-08",14.3804,14.9667,14.3804,14.6273,2655300.0],["2017-08-09",14.4653,14.5115,13.8404,14.0409,4103200.0],["2017-08-10",13.9021,13.9329,13.0689,13.092,2115800.0],["2017-08-11",12.984,13.3697,12.93,13.3235,1368400.0],["2017-08-14",13.4315,13.4315,12.9609,13.0843,1236900.0],["2017-08-15",12.9223,12.9223,12.2665,12.4054,2289300.0],["2017-08-16",12.6214,12.8606,12.5983,12.6291,1626400.0],["2017-08-17",12.5365,12.876,12.3205,12.66,1204300.0],["2017-08-18",12.4285,12.552,12.0814,12.2202,3005600.0],["2017-08-21",12.2357,12.2511,11.6802,12.1045,4340100.0],["2017-08-22",14.5424,14.959,13.9715,14.2184,16015900.0],["2017-08-23",14.4267,14.8124,14.1335,14.6504,4758200.0],["2017-08-24",15.0284,15.3293,14.689,14.7507,3489300.0],["2017-08-25",14.7738,15.6225,14.7738,15.4682,4706700.0],["2017-08-28",15.4759,15.4759,14.5424,14.689,3443800.0],["2017-08-29",14.4884,14.7044,14.4113,14.6041,2368700.0],["2017-08-30",14.5655,14.689,14.2338,14.5038,1661900.0],["2017-08-31",14.4652,14.743,14.2878,14.2955,3945700.0],["2017-09-01",14.4113,14.5964,14.2184,14.4421,3701200.0],["2017-09-05",14.4807,14.6967,14.0795,14.2184,2824800.0],["2017-09-06",14.2569,14.5347,14.1875,14.2801,1886000.0],["2017-09-07",14.3495,14.6273,14.1875,14.5038,2210400.0],["2017-09-08",14.5887,14.8124,14.3958,14.6427,2135900.0],["2017-09-11",14.7121,14.8973,14.5501,14.743,1975000.0],["2017-09-12",14.8047,15.229,14.8047,15.0207,1660800.0],["2017-09-13",15.175,15.499,15.0824,15.2136,1242800.0],["2017-09-14",15.1982,15.5068,15.0361,15.4373,2408300.0],["2017-09-15",15.4605,15.8153,15.4219,15.6996,3913600.0],["2017-09-18",15.723,15.8399,15.5983,15.7308,1743900.0],["2017-09-19",15.7775,16.0035,15.6918,15.7308,2101600.0],["2017-09-20",15.6217,15.7775,15.4659,15.7152,1428100.0],["2017-09-21",15.762,15.8165,15.4503,15.4503,1103600.0],["2017-09-22",15.3568,16.0269,15.2243,15.9723,1715800.0],["2017-09-25",15.91,16.619,15.8944,16.4242,2315100.0],["2017-09-26",16.5645,16.5723,16.1204,16.5099,1231000.0],["2017-09-27",16.7125,16.8138,16.3073,16.7515,1218100.0],["2017-09-28",16.7515,16.9151,16.4632,16.658,1122200.0],["2017-09-29",16.6891,16.7904,16.5411,16.7359,1081100.0],["2017-10-02",16.8294,17.0086,16.432,16.9618,1586600.0],["2017-10-03",16.9618,17.0164,16.4865,16.6112,1177900.0],["2017-10-04",16.6034,16.8761,16.3385,16.4242,1608400.0],["2017-10-05",16.4164,16.6268,16.2528,16.5645,1272000.0],["2017-10-06",16.4086,16.5489,16.3385,16.3619,1133200.0],["2017-10-09",16.3619,16.4788,15.723,15.8866,1295600.0],["2017-10-10",16.0424,16.3697,15.9022,16.1671,1299600.0],["2017-10-11",16.1749,16.2216,15.4035,15.5516,1963500.0],["2017-10-12",15.5204,15.5282,14.8581,14.975,2382500.0],["2017-10-13",15.0529,15.0841,14.6634,14.6945,1886700.0],["2017-10-16",14.6088,14.6634,14.3673,14.6244,1772400.0],["2017-10-17",14.6556,14.8737,14.5543,14.6556,1560700.0],["2017-10-18",14.8737,15.3256,14.8737,15.2789,2087700.0],["2017-10-19",15.1932,15.4425,15.0685,15.3646,1266400.0],["2017-10-20",15.5828,16.3463,15.5204,15.8944,2868400.0],["2017-10-23",16.0269,16.3385,15.9334,16.1281,2937800.0],["2017-10-24",16.1593,16.4632,16.1437,16.3229,1692400.0],["2017-10-25",16.4008,16.4164,16.097,16.3385,2002200.0],["2017-10-26",16.3307,16.6969,16.284,16.5878,2182900.0],["2017-10-27",16.471,16.5645,16.1827,16.4008,1603500.0],["2017-10-30",16.3229,16.3229,15.5282,15.7074,1471400.0],["2017-10-31",15.497,15.762,14.8893,14.9205,3112900.0],["2017-11-01",14.4997,14.6867,13.8297,14.492,5016100.0],["2017-11-02",13.9466,14.7802,13.9388,14.7023,3939000.0],["2017-11-03",14.6867,14.788,14.3283,14.7179,1790300.0],["2017-11-06",14.8036,14.9361,14.5543,14.601,1254300.0],["2017-11-07",14.6478,14.788,14.3128,14.492,1138400.0],["2017-11-08",14.3673,14.7257,14.227,14.6945,1120600.0],["2017-11-09",14.6322,15.3334,14.6322,15.1153,1661300.0],["2017-11-10",15.0841,15.871,15.0841,15.3568,2112500.0],["2017-11-13",15.3646,15.5282,15.1153,15.2867,1629100.0],["2017-11-14",15.0685,15.2399,14.8659,15.0841,1343000.0],["2017-11-15",14.9984,15.4659,14.8348,15.2945,1598100.0],["2017-11-16",16.1281,16.1593,15.3101,15.7386,1694000.0],["2017-11-17",16.3619,17.3124,16.3619,17.2579,5638700.0],["2017-11-20",17.2813,17.702,17.0787,17.554,4517100.0],["2017-11-21",14.9672,15.9178,14.9594,15.2321,6573100.0],["2017-11-22",15.0763,15.8788,15.0062,15.8399,2900100.0],["2017-11-24",15.9645,16.2528,15.8087,16.0424,1759300.0],["2017-11-27",16.0658,16.432,15.5126,15.7074,2224600.0],["2017-11-28",15.7542,16.1905,15.3646,16.1359,2764400.0],["2017-11-29",16.1593,16.8995,16.0892,16.7592,2423700.0],["2017-11-30",16.7592,17.3592,16.6034,16.619,2534500.0],["2017-12-01",16.3073,16.5878,15.6529,16.1204,2781400.0],["2017-12-04",16.4008,17.2813,16.3229,16.7359,2443400.0],["2017-12-05",16.806,16.8917,16.2762,16.4554,1294000.0],["2017-12-06",16.767,17.0553,16.6735,16.7437,1887300.0],["2017-12-07",16.9151,17.141,16.6502,16.7826,2234600.0],["2017-12-08",16.8527,17.328,16.7281,17.2969,1298200.0],["2017-12-11",17.2813,17.4527,17.1176,17.2189,2394500.0],["2017-12-12",17.2657,17.3436,16.3385,16.4086,1817300.0],["2017-12-13",16.4476,16.767,16.4086,16.5645,1578000.0],["2017-12-14",16.7139,16.824,15.7543,16.0139,1603300.0],["2017-12-15",16.1319,16.6667,16.1319,16.36,2746600.0],["2017-12-18",16.6746,17.0442,16.5959,16.7611,1543000.0],["2017-12-19",17.0678,17.1308,16.7532,16.7768,1491500.0],["2017-12-20",16.9105,16.9971,16.7139,16.8869,940100.0],["2017-12-21",16.9892,17.06,16.769,16.9892,1173500.0],["2017-12-22",16.9577,17.0128,16.7532,16.9813,590900.0],["2017-12-26",17.0364,17.5948,17.0364,17.1937,1064300.0],["2017-12-27",17.1308,17.1701,16.8162,16.9105,1291500.0],["2017-12-28",16.9105,17.1701,16.7611,16.824,986900.0],["2017-12-29",16.9027,17.1386,16.8319,16.8397,703800.0],["2018-01-02",16.9971,17.233,16.9184,17.1465,1220000.0],["2018-01-03",17.178,17.178,16.4622,16.6274,1108600.0],["2018-01-04",16.6195,16.7532,16.1083,16.6431,1367900.0],["2018-01-05",16.5015,16.651,16.2026,16.4779,1460300.0],["2018-01-08",16.6667,16.8791,15.9746,16.1004,2042700.0],["2018-01-09",16.0925,16.2027,15.8015,15.8487,1438500.0],["2018-01-10",15.8723,16.2341,15.715,16.0689,1219400.0],["2018-01-11",16.1397,16.6824,16.0218,16.5723,1160300.0],["2018-01-12",16.6117,17.0364,16.5487,16.6353,1304800.0],["2018-01-16",16.7454,16.7532,16.124,16.2262,1145900.0],["2018-01-17",16.3206,16.6588,16.2184,16.5723,919700.0],["2018-01-18",16.5881,16.7375,16.3993,16.6038,1167200.0],["2018-01-19",16.6195,17.1622,16.3049,17.115,4348600.0],["2018-01-22",17.2173,17.3431,16.9105,17.3038,1885600.0],["2018-01-23",17.3038,17.3195,16.824,17.1937,1113600.0],["2018-01-24",17.0993,17.3982,16.9499,17.1937,1406300.0],["2018-01-25",17.2802,17.2802,16.706,16.9735,1699300.0],["2018-01-26",17.0207,17.0207,16.297,16.5173,1456800.0],["2018-01-29",16.5094,16.5802,16.2027,16.3993,1264100.0],["2018-01-30",16.3128,16.3678,15.833,15.8408,1471300.0],["2018-01-31",15.9667,15.9667,15.5498,15.7543,1397700.0],["2018-02-01",15.597,16.0611,15.4476,16.0296,2538700.0],["2018-02-02",15.9667,15.9746,15.3532,15.4161,2312100.0],["2018-02-05",15.2038,15.6285,14.7082,14.779,2093300.0],["2018-02-06",14.488,15.4161,14.1655,15.1723,1978000.0],["2018-02-07",15.188,15.7071,15.0622,15.5341,1052800.0],["2018-02-08",15.5813,15.7071,14.7712,14.779,1637500.0],["2018-02-09",14.9521,15.5577,14.6375,15.3611,2134300.0],["2018-02-12",15.3768,15.3768,14.779,15.2667,1330600.0],["2018-02-13",15.2667,15.424,15.1487,15.3375,607900.0],["2018-02-14",15.1644,15.833,15.1566,15.7622,982000.0],["2018-02-15",15.8644,15.9195,15.424,15.8644,985300.0],["2018-02-16",15.8408,16.2262,15.7229,15.7229,1962800.0],["2018-02-20",15.4869,15.6206,15.2509,15.3217,1386700.0],["2018-02-21",15.4004,15.7543,15.2667,15.3847,652000.0],["2018-02-22",15.4083,15.8644,15.3847,15.4948,1292000.0],["2018-02-23",15.5026,15.6914,15.3139,15.4948,1039900.0],["2018-02-26",15.5577,15.8094,15.4633,15.6128,1441200.0],["2018-02-27",15.8723,16.2105,15.2431,15.2431,1270300.0],["2018-02-28",15.5341,15.8173,15.3532,15.424,1814100.0],["2018-03-01",15.3768,15.5498,15.07,15.2116,1184500.0],["2018-03-02",14.9835,15.4633,14.9206,15.4161,1251300.0],["2018-03-05",15.3453,15.5498,15.0543,15.2745,1531200.0],["2018-03-06",15.2667,15.4397,14.9757,15.1723,2348800.0],["2018-03-07",14.9521,15.2038,14.779,15.0307,2537700.0],["2018-03-08",15.0779,15.1959,14.8262,14.8813,1844700.0],["2018-03-09",14.9914,15.0779,14.7948,15.0071,2248000.0],["2018-03-12",15.0071,15.5734,14.9599,15.4161,5147900.0],["2018-03-13",16.3521,17.2252,16.0139,17.0678,7950600.0],["2018-03-14",17.1072,17.115,16.36,16.7532,3324600.0],["2018-03-15",16.8869,17.2566,16.8397,16.9263,2595800.0],["2018-03-16",16.9341,17.3195,16.8555,17.2645,3496300.0],["2018-03-19",17.2802,17.4611,16.9499,17.0914,2161200.0],["2018-03-20",17.0128,17.2487,16.8004,17.1386,1704800.0],["2018-03-21",17.1622,17.4218,17.0679,17.2094,1236400.0],["2018-03-22",17.0026,17.3845,16.9707,17.0105,1429200.0],["2018-03-23",17.1378,17.4958,17.0583,17.1696,1386300.0],["2018-03-26",17.4004,17.7982,17.289,17.7425,2754100.0],["2018-03-27",17.7664,17.8937,17.4561,17.5675,1465500.0],["2018-03-28",17.5834,18.1164,17.4561,17.7504,2106500.0],["2018-03-29",17.838,18.1244,17.7186,17.8698,1589800.0],["2018-04-02",17.8778,17.9653,17.1378,17.4083,1629900.0],["2018-04-03",17.4799,17.6788,17.4242,17.5754,1345800.0],["2018-04-04",17.4322,17.9494,17.4322,17.9016,1778000.0],["2018-04-05",17.9414,17.9812,17.5993,17.7982,1407300.0],["2018-04-06",17.6868,17.8459,17.3208,17.4242,1631200.0],["2018-04-09",17.4958,17.6231,17.1378,17.1458,1952700.0],["2018-04-10",17.4083,17.9653,17.2572,17.8698,2267200.0],["2018-04-11",17.655,17.7823,17.4958,17.5595,1430100.0],["2018-04-12",17.6391,17.7107,17.5277,17.5436,968800.0],["2018-04-13",17.5834,17.6788,17.1696,17.2731,1312700.0],["2018-04-16",17.4083,17.4561,17.106,17.1299,1320200.0],["2018-04-17",17.2651,17.3686,16.8991,16.915,1830000.0],["2018-04-18",16.9707,17.3049,16.9707,17.1458,1129700.0],["2018-04-19",17.106,17.2412,16.8593,17.0901,1127000.0],["2018-04-20",16.8514,17.1219,16.7002,16.74,1521800.0],["2018-04-23",16.74,17.0662,16.7241,17.0185,1040000.0],["2018-04-24",17.106,17.281,16.8355,17.0742,1218400.0],["2018-04-25",17.0264,17.1617,16.8593,17.0026,1680400.0],["2018-04-26",17.0264,17.6231,16.9389,17.6152,1072100.0],["2018-04-27",17.5595,17.9891,17.5436,17.9334,1248400.0],["2018-04-30",17.9653,18.0289,17.7107,17.7425,1188700.0],["2018-05-01",17.4799,17.8539,17.4004,17.838,1964400.0],["2018-05-02",17.7664,18.1483,17.4799,18.1164,1301400.0],["2018-05-03",18.1164,18.1801,17.9175,17.9732,1051200.0],["2018-05-04",17.8459,18.4029,17.7425,18.3551,1440200.0],["2018-05-07",18.5222,18.6972,18.0846,18.6813,1782100.0],["2018-05-08",18.6654,19.0075,18.5779,18.9837,1513100.0],["2018-05-09",18.9996,19.3497,18.8086,19.3178,1594800.0],["2018-05-10",19.2621,19.3019,18.6495,18.8723,1072500.0],["2018-05-11",18.9041,19.2383,18.7848,19.0791,1445400.0],["2018-05-14",19.1746,19.652,19.1587,19.5406,1373300.0],["2018-05-15",19.5486,19.7475,19.3576,19.6202,1467400.0],["2018-05-16",19.8509,20.4556,19.8509,20.1055,2260100.0],["2018-05-17",20.01,20.4556,19.9782,20.1373,1499200.0],["2018-05-18",20.1294,20.5192,20.1294,20.4078,1556300.0],["2018-05-21",20.4874,20.7738,20.2169,20.3601,2092900.0],["2018-05-22",20.5511,20.6306,20.3601,20.3999,2505000.0],["2018-05-23",19.477,20.0896,19.3815,19.8986,2984900.0],["2018-05-24",19.8589,20.2408,19.8111,20.1294,1755700.0],["2018-05-25",19.9623,20.6227,19.8509,20.5431,2009800.0],["2018-05-29",20.4635,21.0444,20.3442,20.742,4414600.0],["2018-05-30",19.103,19.7077,18.2676,19.5804,7113000.0],["2018-05-31",19.4611,19.7077,18.9598,18.9996,2622900.0],["2018-06-01",18.9837,19.2542,18.9518,19.0871,3990200.0],["2018-06-04",19.2383,19.5008,19.0632,19.3815,2916000.0],["2018-06-05",19.3417,19.835,19.2303,19.6918,2507300.0],["2018-06-06",19.8111,19.9384,19.5406,19.7156,1566900.0],["2018-06-07",19.8032,19.9862,19.5963,19.6759,1336100.0],["2018-06-08",19.652,19.8111,19.6202,19.7634,2978900.0],["2018-06-11",19.8191,20.2089,19.7793,20.1771,1445100.0],["2018-06-12",20.2726,20.3124,20.0021,20.2408,1244600.0],["2018-06-13",20.2408,20.3362,19.9941,20.0498,1331200.0],["2018-06-14",19.9543,20.1214,19.644,20.0657,1692800.0],["2018-06-15",20.0339,20.4397,20.0339,20.3681,1844000.0],["2018-06-18",20.2408,20.8295,20.2408,20.5351,1446100.0],["2018-06-19",20.376,20.567,20.2328,20.4556,1534600.0],["2018-06-20",20.6082,20.9859,20.327,20.9376,1657700.0],["2018-06-21",20.8975,21.2108,20.8653,20.8814,1453100.0],["2018-06-22",21.2108,21.2108,20.56,20.7288,3009600.0],["2018-06-25",20.6886,20.8412,20.4797,20.6805,1425000.0],["2018-06-26",20.6805,21.1465,20.6484,21.0582,1530900.0],["2018-06-27",21.0582,21.3635,20.8171,20.8734,1431400.0],["2018-06-28",20.8894,21.1144,20.7207,20.9778,1379300.0],["2018-06-29",21.1626,21.2269,20.7288,20.7448,1427600.0],["2018-07-02",20.7288,21.3394,20.5279,21.2992,2193700.0],["2018-07-03",21.4358,21.8616,21.1867,21.7893,1703400.0],["2018-07-05",21.8295,22.1749,21.733,22.0464,2399800.0],["2018-07-06",22.0785,22.3758,21.9741,22.183,1030700.0],["2018-07-09",22.2874,22.3838,21.6366,21.7009,1240300.0],["2018-07-10",21.6366,21.8054,21.5081,21.6286,820000.0],["2018-07-11",21.5563,22.1026,21.5242,21.9741,1216700.0],["2018-07-12",21.8375,21.8375,21.3795,21.6929,1308500.0],["2018-07-13",21.6607,21.8937,21.5804,21.6286,789200.0],["2018-07-16",21.6527,21.8536,21.4358,21.4519,1107000.0],["2018-07-17",21.4679,21.7572,21.3313,21.7491,1450600.0],["2018-07-18",21.7893,22.3035,21.7089,22.2794,1258300.0],["2018-07-19",22.2553,22.7695,22.1348,22.6409,1124400.0],["2018-07-20",22.4883,22.5124,22.0785,22.1026,802600.0],["2018-07-23",22.1187,22.416,22.0866,22.1669,705200.0],["2018-07-24",22.2312,22.4642,21.5402,21.6768,936800.0],["2018-07-25",21.6286,21.9982,21.5884,21.9821,1071000.0],["2018-07-26",22.0544,22.5445,21.8295,22.1348,1062600.0],["2018-07-27",22.0705,22.199,21.4277,21.5402,693800.0],["2018-07-30",21.5402,21.9821,21.5402,21.7732,1177700.0],["2018-07-31",21.8536,22.1589,21.7491,22.0464,920700.0],["2018-08-01",21.966,22.1589,21.8455,22.0384,966500.0],["2018-08-02",21.9339,22.3115,21.8054,22.2874,954200.0],["2018-08-03",22.3678,22.7454,22.1348,22.3196,736200.0],["2018-08-06",22.3597,22.3919,21.9982,22.0785,836800.0],["2018-08-07",22.1107,22.2071,21.8696,21.9902,1430400.0],["2018-08-08",22.0384,22.1589,21.7009,21.9982,975800.0],["2018-08-09",22.0223,22.4963,21.9661,22.1749,758800.0],["2018-08-10",22.0705,22.6249,22.0705,22.2392,1444400.0],["2018-08-13",22.4481,22.898,22.2312,22.7775,1386600.0],["2018-08-14",22.8498,23.5167,22.5927,23.4765,1874100.0],["2018-08-15",23.4444,23.4444,22.6088,22.6249,1400100.0],["2018-08-16",22.7936,22.7936,22.3517,22.3678,1623600.0],["2018-08-17",21.2912,21.476,20.5359,21.2831,3968000.0],["2018-08-20",21.3394,21.8536,21.2912,21.6286,3992300.0],["2018-08-21",21.8616,22.191,21.7732,22.183,1679800.0],["2018-08-22",22.2151,22.649,22.1508,22.1669,1026400.0],["2018-08-23",22.1669,22.432,21.9982,22.3597,1476300.0],["2018-08-24",22.1749,22.2714,21.8054,21.9821,1348200.0],["2018-08-27",22.0625,22.1669,21.6527,21.8536,3059000.0],["2018-08-28",26.9956,27.333,25.4048,26.2725,15026700.0],["2018-08-29",26.2966,26.867,25.7502,26.2403,3784900.0],["2018-08-30",26.16,26.3448,25.7663,25.935,2046700.0],["2018-08-31",25.8386,26.9233,25.8386,26.7224,2176800.0],["2018-09-04",26.7786,27.0036,26.2886,26.4974,2075700.0],["2018-09-05",26.401,26.4412,25.8627,26.2484,1731400.0],["2018-09-06",26.2323,26.2323,25.7583,25.7744,1280200.0],["2018-09-07",26.0315,26.3368,25.8065,25.9109,1497900.0],["2018-09-10",26.0877,26.2082,25.4771,25.7663,1964100.0],["2018-09-11",25.6699,25.927,25.4369,25.7744,1078000.0],["2018-09-12",25.7663,25.7744,24.995,25.1477,1422800.0],["2018-09-13",25.1798,25.3164,24.9548,25.1637,1477100.0],["2018-09-14",25.1155,25.1316,24.4326,25.0754,1155300.0],["2018-09-17",25.2521,25.3405,24.6254,24.7299,960600.0],["2018-09-18",24.7058,25.2441,24.7058,25.0272,1232400.0],["2018-09-19",24.9629,25.702,24.9629,25.4851,1774900.0],["2018-09-20",25.4691,25.9591,25.0754,25.8065,1549000.0],["2018-09-21",26.0089,26.2275,25.7984,25.9118,2597300.0],["2018-09-24",25.8389,26.7053,25.6364,26.4462,1710000.0],["2018-09-25",26.5353,26.7377,26.2276,26.5353,1454100.0],["2018-09-26",26.6,27.5798,26.5353,27.4017,2070900.0],["2018-09-27",27.4179,27.6527,27.2883,27.6122,1670200.0],["2018-09-28",27.5312,28.0414,27.3774,27.4341,3129400.0],["2018-10-01",27.4665,27.9361,27.1345,27.4341,1829400.0],["2018-10-02",27.4989,27.5231,26.0737,26.1628,1488600.0],["2018-10-03",26.2761,27.0778,26.1061,26.9644,988100.0],["2018-10-04",26.9644,27.0211,26.3247,26.5191,2427500.0],["2018-10-05",26.4057,26.4543,25.3854,25.8632,1914800.0],["2018-10-08",25.9199,26.2923,25.6769,26.1952,1202800.0],["2018-10-09",26.3166,26.6324,26.1304,26.4624,1332600.0],["2018-10-10",26.1871,26.1871,22.6404,23.0858,5663800.0],["2018-10-11",22.8509,23.2639,22.2274,22.3084,4085200.0],["2018-10-12",22.5432,22.9238,22.0574,22.6323,2540500.0],["2018-10-15",22.7538,23.2072,22.6728,22.9724,1745800.0],["2018-10-16",23.0291,23.2558,22.5108,23.2234,1346500.0],["2018-10-17",23.1586,23.2558,21.7902,22.1465,1449100.0],["2018-10-18",21.9359,22.1465,21.2476,21.361,1378200.0],["2018-10-19",21.4501,21.4987,20.3083,20.3731,2463100.0],["2018-10-22",20.4865,21.0128,20.446,20.8185,1665800.0],["2018-10-23",20.5432,21.0533,20.2517,20.948,1135500.0],["2018-10-24",20.9156,21.3043,20.6079,20.6079,1454200.0],["2018-10-25",20.6403,21.4177,20.5432,21.2476,2064600.0],["2018-10-26",21.029,21.3043,20.4622,20.616,1233800.0],["2018-10-29",20.9318,21.8711,20.8752,21.28,2098900.0],["2018-10-30",21.3205,22.1707,21.1829,22.0898,1141000.0],["2018-10-31",22.1465,22.4218,21.4744,21.4987,1054200.0],["2018-11-01",21.5149,22.4137,21.2962,22.357,1430900.0],["2018-11-02",22.5999,22.7538,22.0331,22.4623,1018900.0],["2018-11-05",22.4218,22.6566,21.9926,22.5756,819600.0],["2018-11-06",22.7619,22.7619,22.1627,22.6647,964800.0],["2018-11-07",22.5027,22.9562,22.195,22.8428,1087800.0],["2018-11-08",22.9157,23.3449,22.6728,23.11,1063300.0],["2018-11-09",23.0696,23.0696,21.9764,22.195,848700.0],["2018-11-12",22.2274,22.527,21.7497,21.7821,743300.0],["2018-11-13",21.7821,21.7821,21.1019,21.1586,1331100.0],["2018-11-14",21.3934,21.7173,20.7456,20.8914,961400.0],["2018-11-15",20.4946,20.5837,20.0411,20.5756,1385900.0],["2018-11-16",20.8185,21.3853,20.5594,21.0128,2328600.0],["2018-11-19",20.8914,21.4987,20.7294,21.0776,2007900.0],["2018-11-20",20.365,21.442,19.9602,20.9642,1484800.0],["2018-11-21",21.1829,21.8549,21.0938,21.4663,1315700.0],["2018-11-23",21.3124,21.5553,21.1262,21.3124,566900.0],["2018-11-26",21.5391,21.9602,21.2881,21.774,1333800.0],["2018-11-27",21.5553,21.6282,21.0452,21.5877,1134200.0],["2018-11-28",21.5877,22.4542,21.191,22.3327,1562100.0],["2018-11-29",22.3246,22.6323,22.1627,22.3165,2641400.0],["2018-11-30",22.3489,22.5918,22.1869,22.4623,2225700.0],["2018-12-03",22.689,23.1343,22.0979,23.0453,2493900.0],["2018-12-04",23.0453,23.102,21.1829,21.3448,2079700.0],["2018-12-06",21.0128,21.0776,20.0897,20.5756,2425300.0],["2018-12-07",20.5513,20.9399,19.5553,19.6039,3259800.0],["2018-12-10",19.5958,19.6201,18.4135,18.7293,6274300.0],["2018-12-11",21.6687,21.8145,19.5796,20.2517,11374400.0],["2018-12-12",20.3893,20.7456,20.0573,20.0897,3019300.0],["2018-12-13",19.9682,20.0492,19.0208,19.0856,2444400.0],["2018-12-14",18.8751,19.4581,18.8184,18.8832,2367100.0],["2018-12-17",18.7698,19.0451,18.4945,18.8022,1736400.0],["2018-12-18",18.8022,19.7415,18.8022,19.5796,2013100.0],["2018-12-19",19.701,19.9925,19.4257,19.4662,2035900.0],["2018-12-20",19.3026,19.769,19.1144,19.5562,2340100.0],["2018-12-21",19.458,20.0963,19.0571,19.098,3925000.0],["2018-12-24",18.9671,19.5889,18.8607,19.1307,921200.0],["2018-12-26",19.2698,20.2272,19.1471,20.1945,1419000.0],["2018-12-27",19.8099,20.3499,19.3926,20.3499,1422400.0],["2018-12-28",20.309,20.7018,20.0635,20.3827,814600.0],["2018-12-31",20.4563,20.6281,19.8181,20.2108,909400.0],["2019-01-02",19.8753,20.6609,19.8508,20.4154,1598800.0],["2019-01-03",20.309,20.4317,19.5971,20.0308,1337800.0],["2019-01-04",20.2435,21.2582,20.1126,21.0291,2563600.0],["2019-01-07",20.849,22.2319,20.7672,21.7982,1682300.0],["2019-01-08",22.1092,22.1092,21.25,21.7328,1826100.0],["2019-01-09",21.7819,22.0028,21.5773,21.6837,1270200.0],["2019-01-10",20.6854,21.4218,20.3417,21.2991,1594200.0],["2019-01-11",21.0945,21.2909,20.7263,20.9636,913400.0],["2019-01-14",20.8572,21.6919,20.7509,21.4055,1164000.0],["2019-01-15",21.3646,21.7,21.1191,21.6755,1421200.0],["2019-01-16",21.6428,21.8964,21.5037,21.6428,965100.0],["2019-01-17",21.5364,22.0601,21.4791,21.9455,1043200.0],["2019-01-18",22.0273,22.3219,21.6673,22.2155,1178200.0],["2019-01-22",21.9782,22.011,21.3318,21.4218,851700.0],["2019-01-23",21.5364,21.5528,21.1191,21.3973,685700.0],["2019-01-24",21.4464,21.5446,21.25,21.4709,717800.0],["2019-01-25",21.6591,21.9701,21.5609,21.9128,463700.0],["2019-01-28",21.7,22.0273,21.5855,21.9128,612100.0],["2019-01-29",21.9782,22.0683,21.7246,21.9864,1152300.0],["2019-01-30",22.1664,22.3546,21.8964,22.2483,1262700.0],["2019-01-31",22.2646,22.3301,22.0192,22.2974,1006800.0],["2019-02-01",22.4365,22.4774,21.8964,21.9046,1414400.0],["2019-02-04",21.8637,22.0355,21.6018,21.8391,896300.0],["2019-02-05",21.9455,22.0764,21.52,21.5773,1032800.0],["2019-02-06",21.5282,21.7328,21.2255,21.7164,629800.0],["2019-02-07",21.4955,21.6837,21.1273,21.3891,660000.0],["2019-02-08",21.3809,21.7655,21.2582,21.3973,702800.0],["2019-02-11",21.52,22.1992,21.3155,22.1501,803500.0],["2019-02-12",22.1583,22.5347,22.0355,22.4937,665200.0],["2019-02-13",22.5428,22.7147,22.0273,22.4446,633700.0],["2019-02-14",22.2892,22.4692,22.011,22.4119,711100.0],["2019-02-15",22.4856,22.6165,22.2564,22.4774,699300.0],["2019-02-19",22.3956,22.7065,22.0683,22.5592,537300.0],["2019-02-20",22.4774,22.8538,22.4774,22.8047,803500.0],["2019-02-21",22.7556,23.2629,22.6328,22.862,1180900.0],["2019-02-22",22.9274,23.1974,22.8374,23.1729,939200.0],["2019-02-25",23.3202,23.6638,23.2465,23.5166,995700.0],["2019-02-26",23.492,23.5902,23.2302,23.4347,791100.0],["2019-02-27",23.5329,24.3675,23.4756,24.343,1204700.0],["2019-02-28",24.1384,24.3594,23.7457,24.2284,1459700.0],["2019-03-01",24.7439,25.1449,24.253,24.343,1163300.0],["2019-03-04",24.3921,24.3921,23.2956,23.3775,1294000.0],["2019-03-05",23.4756,23.5902,23.1074,23.1402,1011400.0],["2019-03-06",23.1647,23.5247,23.0583,23.0747,934600.0],["2019-03-07",22.952,23.0829,22.6492,22.6738,834900.0],["2019-03-08",22.4774,22.4774,21.8637,22.011,950400.0],["2019-03-11",21.9864,22.0437,21.4546,21.6182,1828900.0],["2019-03-12",21.5446,21.7328,21.0782,21.2827,1884700.0],["2019-03-13",21.2336,21.6755,21.0945,21.4218,1281300.0],["2019-03-14",21.4218,21.4218,21.0045,21.0863,608900.0],["2019-03-15",21.0373,21.0373,20.6854,20.7836,1557800.0],["2019-03-18",20.759,20.9391,20.3827,20.7509,2932000.0],["2019-03-19",18.9098,18.9916,17.4451,18.0752,11576600.0],["2019-03-20",18.0343,18.0343,17.0442,17.396,6573000.0],["2019-03-21",17.1997,17.3879,16.6105,17.2487,4789700.0],["2019-03-22",17.0933,17.2978,16.5532,16.6269,2787200.0],["2019-03-25",16.6514,18.2388,16.5369,17.9115,5976900.0],["2019-03-26",17.9606,18.6643,17.9033,17.9524,4305000.0],["2019-03-27",17.9524,18.7462,17.9524,18.5661,3094500.0],["2019-03-28",18.6889,19.1553,18.6316,18.8116,3479900.0],["2019-03-29",18.8447,18.9605,18.2325,18.3814,2220100.0],["2019-04-01",18.398,18.7785,18.0505,18.6213,2445500.0],["2019-04-02",18.7454,19.2749,18.2325,19.2252,881700.0],["2019-04-03",19.1591,19.1839,18.3318,18.3484,2106800.0],["2019-04-04",18.3401,18.6213,18.1912,18.5221,1441300.0],["2019-04-05",18.6213,18.7702,18.2325,18.3649,1031600.0],["2019-04-08",18.3153,18.4393,18.1333,18.1912,1404100.0],["2019-04-09",18.2243,18.6213,18.1498,18.3814,1577100.0],["2019-04-10",18.4476,18.8447,18.398,18.7454,1527900.0],["2019-04-11",18.7372,18.8612,18.4476,18.7454,1436700.0],["2019-04-12",19.217,19.2335,18.7454,19.0846,1664200.0],["2019-04-15",19.035,19.2087,18.9357,19.1011,1201500.0],["2019-04-16",19.0681,19.2335,18.9522,19.1094,2438400.0],["2019-04-17",19.1756,19.3162,18.7785,18.853,1356300.0],["2019-04-18",18.7041,18.9936,18.5386,18.6131,1353000.0],["2019-04-22",18.6544,18.7289,17.3391,17.4549,2554500.0],["2019-04-23",17.5294,17.7279,17.2647,17.6948,1460100.0],["2019-04-24",17.9099,18.1002,17.7196,17.9513,1702600.0],["2019-04-25",17.9761,18.3153,17.6535,17.6948,1529700.0],["2019-04-26",17.67,18.0009,17.3805,17.7941,3314500.0],["2019-04-29",17.7279,18.4807,17.6369,18.3566,1649000.0],["2019-04-30",18.2904,18.5552,18.1994,18.4063,2149800.0],["2019-05-01",18.4724,18.7123,18.3153,18.6627,1652400.0],["2019-05-02",18.6544,19.0929,18.5965,18.8199,1132500.0],["2019-05-03",19.0019,19.3493,18.9853,19.2252,1075600.0],["2019-05-06",18.9605,18.9936,18.398,18.4228,1944600.0],["2019-05-07",18.3732,18.7206,17.9347,18.0175,1549800.0],["2019-05-08",17.9761,18.1333,17.7445,17.9347,1307900.0],["2019-05-09",17.7362,18.0174,17.6452,17.943,1120100.0],["2019-05-10",17.9595,18.1084,17.4632,18.034,1111400.0],["2019-05-13",17.67,17.7031,16.7435,16.8097,1648200.0],["2019-05-14",16.851,17.1323,16.4374,16.9999,1688700.0],["2019-05-15",16.8345,17.0413,16.669,16.9089,1030900.0],["2019-05-16",16.8676,17.2647,16.8179,16.9007,746200.0],["2019-05-17",16.8097,17.2316,16.7104,16.7683,750100.0],["2019-05-20",16.669,16.8593,16.5119,16.6029,1267600.0],["2019-05-21",16.6608,16.7849,16.3795,16.669,1384700.0],["2019-05-22",16.5698,16.6525,15.9245,15.9411,1481500.0],["2019-05-23",15.7508,15.8666,15.4778,15.7012,1460100.0],["2019-05-24",15.7591,15.9493,15.3868,15.7922,1713600.0],["2019-05-28",15.8418,16.0238,15.4613,15.4861,1576300.0],["2019-05-29",15.3951,15.4861,14.8656,14.8822,3004500.0],["2019-05-30",16.0569,17.0248,15.6515,15.7673,4098100.0],["2019-05-31",15.3206,15.4613,14.8987,14.9649,3021800.0],["2019-06-03",14.9153,15.8583,14.8987,15.544,2641300.0],["2019-06-04",15.7756,16.1975,15.5192,15.7177,2720800.0],["2019-06-05",15.8583,16.0403,15.3372,15.4199,1887500.0],["2019-06-06",15.3868,15.544,14.998,15.2544,2468300.0],["2019-06-07",15.2214,15.7177,15.2214,15.6515,1672500.0],["2019-06-10",15.7508,15.9907,15.3206,15.3785,1465600.0],["2019-06-11",15.4695,15.8501,15.2875,15.4116,1412100.0],["2019-06-12",15.3785,15.4033,14.7664,14.8408,1364600.0],["2019-06-13",14.8739,15.0145,14.5596,14.816,1784200.0],["2019-06-14",14.7498,15.0063,14.6588,14.998,1230700.0],["2019-06-17",15.0476,15.1055,14.7002,14.7085,1170100.0],["2019-06-18",14.784,15.4468,14.7252,15.2371,1180100.0],["2019-06-19",15.2538,15.2538,14.8259,14.9014,1074800.0],["2019-06-20",14.977,15.2371,14.7672,15.2371,1481100.0],["2019-06-21",15.1867,15.8328,15.0357,15.5978,2512600.0],["2019-06-24",15.4972,15.623,15.0021,15.086,1371100.0],["2019-06-25",15.0944,15.3126,14.8931,15.1783,1700400.0],["2019-06-26",15.2119,15.7657,15.1028,15.6062,1339300.0],["2019-06-27",15.6482,15.8831,15.43,15.858,1467800.0],["2019-06-28",15.9251,16.16,15.8244,16.0845,2469200.0],["2019-07-01",16.3782,16.7222,15.9335,15.9502,1600400.0],["2019-07-02",16.0174,16.0593,15.3294,15.4384,1066400.0],["2019-07-03",15.4384,15.8244,15.4133,15.7405,585500.0],["2019-07-05",15.7405,16.1684,15.6398,16.1264,781900.0],["2019-07-08",16.0174,16.2355,15.7992,16.0593,996000.0],["2019-07-09",16.0677,16.1432,15.6314,15.7153,1437300.0],["2019-07-10",15.8831,15.8831,15.4636,15.7908,1124000.0],["2019-07-11",15.8915,15.9251,15.5307,15.5727,826000.0],["2019-07-12",15.5727,16.009,15.5391,15.9419,800700.0],["2019-07-15",15.9335,16.1432,15.0357,15.2119,1822500.0],["2019-07-16",15.1531,15.4468,15.1112,15.3126,1218800.0],["2019-07-17",15.2454,15.3629,15.0105,15.0441,1310300.0],["2019-07-18",14.9937,15.4636,14.9182,15.2119,1110200.0],["2019-07-19",15.2874,15.9502,15.2874,15.7824,1762900.0],["2019-07-22",15.7908,15.9922,15.0776,15.1951,1225800.0],["2019-07-23",15.2706,15.5391,15.128,15.2874,705000.0],["2019-07-24",15.3797,15.7405,15.2706,15.3126,1470900.0],["2019-07-25",15.3126,15.5056,14.7001,14.8175,1865400.0],["2019-07-26",14.8343,15.1615,14.6329,15.1364,1627000.0],["2019-07-29",15.1867,15.3629,14.9518,15.3126,1008600.0],["2019-07-30",15.3126,15.6482,15.0609,15.623,1297500.0],["2019-07-31",15.6901,15.8412,15.4049,15.4216,1403400.0],["2019-08-01",15.3713,15.5978,14.1631,14.3141,2300000.0],["2019-08-02",14.3561,14.591,13.9449,14.2554,1418800.0],["2019-08-05",13.9449,14.1883,13.7352,14.054,1966900.0],["2019-08-06",14.1883,14.742,14.1631,14.6749,1298300.0],["2019-08-07",14.4735,14.6581,14.1966,14.3561,829200.0],["2019-08-08",14.4903,14.5407,14.1295,14.4567,950000.0],["2019-08-09",14.4651,14.5323,13.8107,13.8191,1008100.0],["2019-08-12",13.6345,13.7436,12.7451,12.8038,2043500.0],["2019-08-13",12.8122,13.9365,12.636,13.3408,1422000.0],["2019-08-14",12.8458,13.1143,12.4179,12.6276,1382400.0],["2019-08-15",12.6864,12.7451,11.8221,12.0403,1294300.0],["2019-08-16",12.1578,12.5857,12.0655,12.5269,1051300.0],["2019-08-19",12.7954,12.8626,12.485,12.5186,1109400.0],["2019-08-20",12.4598,12.4598,11.9564,12.1662,1238800.0],["2019-08-21",12.2752,12.5689,11.9396,12.2501,1545400.0],["2019-08-22",12.3759,12.6528,12.2249,12.5857,1636400.0],["2019-08-23",12.3675,12.4514,11.8138,11.8893,1804300.0],["2019-08-26",12.0571,12.1829,11.9144,12.0235,1292900.0],["2019-08-27",12.3004,12.4766,11.9396,12.0151,1345000.0],["2019-08-28",11.99,12.6528,11.9312,12.5521,2516600.0],["2019-08-29",13.2737,13.2737,12.5857,13.0052,2432800.0],["2019-08-30",13.1311,14.1799,13.1311,13.8359,2869200.0],["2019-09-03",13.71,13.7436,12.9045,12.9213,1884800.0],["2019-09-04",13.0052,13.1059,12.4682,12.7787,2136600.0],["2019-09-05",13.0891,13.8778,12.98,13.7436,1868200.0],["2019-09-06",13.8862,14.1211,13.6009,13.6848,1738100.0],["2019-09-09",13.7519,13.9365,13.559,13.5925,1652500.0],["2019-09-10",13.5925,14.4148,13.5506,14.3057,2071700.0],["2019-09-11",14.398,14.4148,13.9533,14.3309,1715900.0],["2019-09-12",14.054,14.3561,13.7352,14.1966,1941700.0],["2019-09-13",14.4064,14.7924,13.9785,14.1127,1137900.0],["2019-09-16",14.7672,14.893,14.1966,14.2134,1644600.0],["2019-09-17",14.0792,14.3812,13.8023,14.3309,1761700.0],["2019-09-18",14.3645,14.7336,14.1883,14.5155,1732100.0],["2019-09-19",14.5495,14.5666,14.2941,14.541,1366000.0],["2019-09-20",14.5666,14.7709,14.3537,14.4218,2081000.0],["2019-09-23",14.243,14.8901,14.1664,14.7283,884700.0],["2019-09-24",14.873,14.9752,14.4218,14.5666,1214700.0],["2019-09-25",14.6006,15.0859,14.5921,14.8901,1448400.0],["2019-09-26",14.8901,14.9326,14.2601,14.4814,1675900.0],["2019-09-27",14.6006,14.7368,14.1664,14.3707,1378800.0],["2019-09-30",14.558,14.8049,14.4559,14.5751,1016300.0],["2019-10-01",14.6517,14.9837,14.541,14.5921,1115200.0],["2019-10-02",14.4218,14.4985,13.894,14.0047,1071200.0],["2019-10-03",13.894,14.0813,13.3832,14.0813,1379300.0],["2019-10-04",14.0813,14.2345,13.8089,14.0557,901000.0],["2019-10-07",14.0302,14.1749,13.8599,13.877,1043200.0],["2019-10-08",13.613,13.894,13.3236,13.6897,826900.0],["2019-10-09",13.8514,14.0472,13.6556,13.8429,657800.0],["2019-10-10",13.9451,14.3793,13.7663,14.3112,981300.0],["2019-10-11",14.5836,14.8305,14.3282,14.3537,1353900.0],["2019-10-14",14.3452,14.5155,13.9195,14.0132,1443300.0],["2019-10-15",14.0387,14.4559,13.9791,14.2005,1332700.0],["2019-10-16",14.192,14.4899,14.1068,14.3026,1260700.0],["2019-10-17",14.4303,14.7964,14.3537,14.4303,861300.0],["2019-10-18",14.1579,14.3452,13.7578,13.9366,1282900.0],["2019-10-21",14.1494,14.4048,13.894,14.2175,1967800.0],["2019-10-22",14.2345,14.7368,14.1324,14.6687,1210900.0],["2019-10-23",14.6006,15.0093,14.4218,14.9922,1002000.0],["2019-10-24",15.0348,15.0348,14.4644,14.5325,965400.0],["2019-10-25",14.4644,14.7453,14.3622,14.7368,935900.0],["2019-10-28",14.8134,15.0689,14.6687,14.9071,1020900.0],["2019-10-29",14.8986,14.9922,14.3963,14.4814,1689200.0],["2019-10-30",14.4729,14.5751,14.2516,14.3878,969500.0],["2019-10-31",14.3026,14.3026,13.5705,14.0472,1407900.0],["2019-11-01",14.226,14.4389,14.0047,14.3537,1804700.0],["2019-11-04",14.541,14.9752,14.3537,14.839,1325300.0],["2019-11-05",14.9752,15.767,14.9156,15.6988,1430400.0],["2019-11-06",15.7414,15.9968,15.4605,15.9372,1669000.0],["2019-11-07",16.1586,16.2437,15.818,15.8436,1427400.0],["2019-11-08",15.7499,15.8351,15.3753,15.486,1115800.0],["2019-11-11",15.3243,15.4945,14.9497,15.0007,1321000.0],["2019-11-12",15.0518,15.2987,14.822,14.9412,794400.0],["2019-11-13",14.8049,14.9582,14.4389,14.7198,1046500.0],["2019-11-14",14.7283,15.0603,14.5666,14.822,772000.0],["2019-11-15",14.9241,15.2051,14.6602,15.171,1038500.0],["2019-11-18",15.171,15.1795,14.6943,15.0603,1346100.0],["2019-11-19",14.6943,14.873,13.9706,14.0983,1914000.0],["2019-11-20",14.0217,14.2345,13.7663,13.928,1020800.0],["2019-11-21",13.9962,14.0047,13.5194,13.6812,1012400.0],["2019-11-22",13.8429,14.0898,13.7237,13.9962,1128600.0],["2019-11-25",14.1239,14.3197,13.9451,14.2516,1030600.0],["2019-11-26",14.2516,14.7113,14.0217,14.4474,1279600.0],["2019-11-27",14.541,14.6262,14.3282,14.3963,889100.0],["2019-11-29",14.3452,14.3452,14.0387,14.0472,604000.0],["2019-12-02",14.0643,14.1494,13.6301,13.6897,1408800.0],["2019-12-03",13.5109,13.596,13.3321,13.5194,1529800.0],["2019-12-04",13.596,14.0047,13.5364,13.8599,973600.0],["2019-12-05",13.928,14.1239,13.7067,13.9366,1064800.0],["2019-12-06",14.0983,14.3537,14.0472,14.1579,1423500.0],["2019-12-09",14.226,14.8986,14.2175,14.4729,3600500.0],["2019-12-10",11.9614,13.1533,11.8167,12.1147,16105000.0],["2019-12-11",12.2168,12.8043,12.1998,12.5999,3689200.0],["2019-12-12",12.5999,12.9831,12.4041,12.8979,2839900.0],["2019-12-13",12.9149,12.949,12.5574,12.8043,2444200.0],["2019-12-16",12.8979,13.0767,12.4552,12.4637,2585100.0],["2019-12-17",12.5063,12.8724,12.4126,12.8383,1419900.0],["2019-12-18",12.8639,13.4768,12.8468,13.4598,1779100.0],["2019-12-19",13.4079,13.8231,13.3387,13.7539,1402400.0],["2019-12-20",13.7799,13.9183,13.6761,13.6934,2776100.0],["2019-12-23",13.7539,13.7885,13.356,13.4944,1148600.0],["2019-12-24",13.529,13.5982,13.2782,13.3041,427500.0],["2019-12-26",13.3301,13.4771,13.2868,13.4339,678100.0],["2019-12-27",13.4512,13.6328,13.2868,13.4598,921400.0],["2019-12-30",13.4685,13.8318,13.2955,13.6588,828800.0],["2019-12-31",13.6069,13.7193,13.4166,13.6155,1050700.0],["2020-01-02",14.0567,14.1518,13.5723,13.8837,1920700.0],["2020-01-03",13.6501,14.048,13.6415,14.0134,1304700.0],["2020-01-06",13.8664,14.2729,13.8318,14.1691,1271200.0],["2020-01-07",14.1691,14.4286,14.0826,14.3681,1113800.0],["2020-01-08",14.4805,14.6881,14.2643,14.3594,1140700.0],["2020-01-09",14.3767,14.4113,13.9096,14.1432,980700.0],["2020-01-10",14.1432,14.2729,13.8923,14.0221,872700.0],["2020-01-13",13.9615,14.0307,13.7193,13.728,1074900.0],["2020-01-14",13.7799,13.9961,13.6415,13.8058,1234000.0],["2020-01-15",13.7453,13.8491,13.2349,13.2522,1340400.0],["2020-01-16",13.3993,13.9183,13.3647,13.6242,1170100.0],["2020-01-17",13.6847,13.7453,13.4598,13.6501,1494100.0],["2020-01-21",13.6847,13.7799,13.157,13.6415,2470800.0],["2020-01-22",13.7712,14.2037,13.7107,14.1951,1701800.0],["2020-01-23",14.1864,14.2037,13.7366,13.901,2472000.0],["2020-01-24",13.9702,13.9702,13.2782,13.4685,1506400.0],["2020-01-27",13.0619,13.4858,13.0359,13.356,1800700.0],["2020-01-28",13.4858,13.5896,13.1224,13.3733,789900.0],["2020-01-29",13.4339,13.6069,13.157,13.1743,1011500.0],["2020-01-30",13.0965,13.2695,12.8456,12.8889,861700.0],["2020-01-31",12.8024,12.8283,12.2228,12.318,1045300.0],["2020-02-03",12.3872,12.7505,12.3353,12.5342,1276100.0],["2020-02-04",12.8024,12.9581,12.6899,12.8716,835200.0],["2020-02-05",13.0965,13.5031,12.9754,13.4079,775700.0],["2020-02-06",13.5204,13.555,13.2263,13.2782,478400.0],["2020-02-07",13.2349,13.2349,12.7245,12.8283,851200.0],["2020-02-10",12.8197,12.8629,12.4996,12.7245,1278500.0],["2020-02-11",12.8629,13.2003,12.7245,13.01,819300.0],["2020-02-12",13.1484,13.4339,13.0965,13.3387,664900.0],["2020-02-13",13.3387,13.5463,13.1484,13.5204,777300.0],["2020-02-14",13.5463,13.5636,13.1138,13.2003,923500.0],["2020-02-18",13.1397,13.1484,12.2228,12.3699,2591700.0],["2020-02-19",12.7072,13.5204,12.5342,13.382,2499600.0],["2020-02-20",13.3906,13.7972,13.2436,13.728,940800.0],["2020-02-21",13.5896,13.8491,13.4252,13.6069,1009000.0],["2020-02-24",12.9754,12.9754,12.3785,12.5083,1346400.0],["2020-02-25",12.5429,12.6553,11.8682,11.9806,1592000.0],["2020-02-26",12.1882,12.3526,11.7125,11.773,1236000.0],["2020-02-27",11.6952,12.0066,10.7869,11.3578,2104600.0],["2020-02-28",10.8647,11.8336,10.7609,11.6865,1534900.0],["2020-03-02",11.6952,11.8249,11.0464,11.5308,1158600.0],["2020-03-03",11.5135,11.799,10.8734,11.2453,1414700.0],["2020-03-04",11.3318,12.5861,11.2021,12.5688,2171600.0],["2020-03-05",12.0844,12.1969,11.5481,11.8076,1698300.0],["2020-03-06",11.254,11.8336,11.2453,11.4529,1019300.0],["2020-03-09",10.6917,11.0464,10.4409,10.7696,1785600.0],["2020-03-10",11.2194,11.3318,10.3284,10.6052,2333700.0],["2020-03-11",10.2506,10.363,9.5153,9.6018,1824800.0],["2020-03-12",8.4686,8.8146,7.7852,8.1658,2226700.0],["2020-03-13",8.6762,8.9271,7.6814,8.5638,1762500.0],["2020-03-16",7.3787,7.4479,4.1435,5.1469,6893900.0],["2020-03-17",5.0864,5.121,3.2006,3.5293,4856700.0],["2020-03-18",3.2957,3.2957,2.2491,2.7421,5170400.0],["2020-03-19",2.7681,5.1469,2.4999,5.0777,4484100.0],["2020-03-20",5.5621,5.5621,4.204,4.7922,6096600.0],["2020-03-23",4.7922,4.896,4.1262,4.4116,1687300.0],["2020-03-24",4.7576,5.9081,4.7057,5.8908,2095300.0],["2020-03-25",6.0725,6.7213,5.6659,6.0984,2621800.0],["2020-03-26",6.0984,6.1936,5.5448,5.6746,1877000.0],["2020-03-27",5.3759,5.6834,5.1036,5.3847,1350500.0],["2020-03-30",5.2441,5.2705,4.3833,4.7434,3072500.0],["2020-03-31",4.6293,4.9718,4.2867,4.3745,2255000.0],["2020-04-01",4.111,4.111,3.5752,3.5839,1869600.0],["2020-04-02",3.5752,3.9529,3.5312,3.6015,1572400.0],["2020-04-03",3.5488,3.6191,3.1711,3.3556,1376300.0],["2020-04-06",3.5752,4.1461,3.5225,3.7157,3113900.0],["2020-04-07",3.9792,4.5414,3.9529,4.0319,3473300.0],["2020-04-08",4.1988,4.884,4.0671,4.6117,1911800.0],["2020-04-09",4.8137,5.1651,4.6117,4.8225,1830100.0],["2020-04-13",4.9191,5.007,4.6029,4.8225,1675900.0],["2020-04-14",5.007,5.1827,4.6029,4.7434,1553100.0],["2020-04-15",4.6907,4.6907,4.2691,4.4272,1391600.0],["2020-04-16",4.5678,4.6907,4.19,4.2076,1128400.0],["2020-04-17",4.6117,5.1212,4.559,4.7786,1502600.0],["2020-04-20",4.5766,4.6117,4.3394,4.5678,1947700.0],["2020-04-21",4.3482,4.6468,4.3042,4.4799,955600.0],["2020-04-22",4.5678,4.5853,4.0934,4.0934,1091600.0],["2020-04-23",4.0407,4.2779,3.9704,4.111,1271300.0],["2020-04-24",4.2603,4.3482,4.0319,4.1725,2485800.0],["2020-04-27",4.2164,5.0597,4.1549,4.9455,1959200.0],["2020-04-28",5.3847,5.5516,4.9806,5.3671,2523300.0],["2020-04-29",5.7361,6.0699,5.6746,5.9996,1906600.0],["2020-04-30",6.2016,6.2016,5.5516,5.5779,1689900.0],["2020-05-01",5.2793,5.4374,5.1212,5.3847,1445400.0],["2020-05-04",5.209,5.5516,5.0333,5.1914,1791200.0],["2020-05-05",5.3232,5.7536,5.007,5.0685,1301900.0],["2020-05-06",5.0948,5.1651,4.5502,4.6293,1479600.0],["2020-05-07",4.7435,5.0597,4.7435,4.7786,1468500.0],["2020-05-08",4.9367,5.3408,4.8928,5.2705,2214400.0],["2020-05-11",5.1124,5.1124,4.6468,4.7347,1564600.0],["2020-05-12",4.7698,4.9894,4.5678,4.5766,1460500.0],["2020-05-13",4.4887,4.5063,3.9792,4.0319,3219900.0],["2020-05-14",3.9704,4.3042,3.663,4.2955,1933600.0],["2020-05-15",4.0671,4.4799,3.9792,4.3482,1087500.0],["2020-05-18",4.638,4.9191,4.6117,4.8049,1724900.0],["2020-05-19",4.7786,4.9455,4.4799,4.6732,1104600.0],["2020-05-20",4.8576,4.8576,4.6205,4.6732,1166200.0],["2020-05-21",4.6732,5.1387,4.6732,5.1124,1123400.0],["2020-05-22",5.1036,5.1914,4.761,4.8928,1397400.0],["2020-05-26",5.2266,5.5692,5.1387,5.5516,1546800.0],["2020-05-27",5.9732,6.5266,5.78,6.4827,2400000.0],["2020-05-28",6.6672,6.7023,6.105,6.1577,2334500.0],["2020-05-29",5.9205,5.982,5.2881,5.3847,1829900.0],["2020-06-01",5.3583,6.0523,5.3056,5.6658,1316500.0],["2020-06-02",5.7624,5.9557,5.6043,5.8503,1324700.0],["2020-06-03",6.0084,6.9746,6.0084,6.8341,1512600.0],["2020-06-04",6.7814,7.3523,6.632,7.1415,1909900.0],["2020-06-05",7.853,8.345,7.6247,7.7476,2191100.0],["2020-06-08",8.3186,8.4328,7.6422,8.0814,2175000.0],["2020-06-09",7.7828,7.9233,7.2206,7.5895,1521400.0],["2020-06-10",7.4841,7.528,6.7462,6.9483,1887100.0],["2020-06-11",6.1313,6.3773,5.7097,5.8942,1491300.0],["2020-06-12",6.4388,6.4564,5.7712,6.1313,1684800.0],["2020-06-15",5.7536,6.3861,5.5779,6.2631,2342500.0],["2020-06-16",6.9131,7.203,6.5881,7.0449,2009300.0],["2020-06-17",6.9395,6.9483,6.3949,6.4388,2064000.0],["2020-06-18",6.0523,6.7023,5.7624,6.3861,2698700.0],["2020-06-19",6.4124,6.4915,5.8239,5.8503,4159800.0],["2020-06-22",5.7361,6.0786,5.455,5.982,2613900.0],["2020-06-23",6.0699,6.1753,5.7888,6.0962,2205500.0],["2020-06-24",5.8503,5.9117,5.3144,5.5165,2270400.0],["2020-06-25",5.3232,5.6482,5.2617,5.5955,1439600.0],["2020-06-26",5.5165,5.6834,5.0685,5.2441,3087800.0],["2020-06-29",5.4023,5.8151,5.2354,5.7273,2302400.0],["2020-06-30",5.6307,5.9645,5.5867,5.9469,2095300.0],["2020-07-01",5.9908,6.2543,5.6921,5.7448,1315500.0],["2020-07-02",5.9996,6.1138,5.78,5.903,1414900.0],["2020-07-06",6.0699,6.2016,5.3408,5.6219,2131100.0],["2020-07-07",5.5165,5.5252,5.1475,5.1651,2419700.0],["2020-07-08",5.2002,5.4901,5.0685,5.3759,2850100.0],["2020-07-09",5.2881,5.3759,5.0158,5.0948,2861100.0],["2020-07-10",5.0685,5.2529,4.9543,5.2266,2611200.0],["2020-07-13",5.2266,5.3144,4.8489,5.1124,2359500.0],["2020-07-14",5.0597,5.2002,4.9016,5.1475,1749600.0],["2020-07-15",5.4462,5.8327,5.3935,5.8151,2679200.0],["2020-07-16",5.6921,5.8942,5.6043,5.7712,1143400.0],["2020-07-17",5.7536,5.7536,5.4023,5.4462,1868300.0],["2020-07-20",5.3759,5.3759,4.9016,5.0685,2194600.0],["2020-07-21",5.209,5.6219,5.1563,5.5692,1726600.0],["2020-07-22",5.4462,5.6746,5.3759,5.6482,1237000.0],["2020-07-23",5.5867,5.9117,5.5604,5.8678,1807000.0],["2020-07-24",5.7975,5.9644,5.5867,5.6219,1082800.0],["2020-07-27",5.5955,5.5955,5.1036,5.2705,1387400.0],["2020-07-28",5.2441,5.534,5.2354,5.4198,1339100.0],["2020-07-29",5.4901,5.8503,5.4901,5.7712,1337300.0],["2020-07-30",5.6131,5.7624,5.4901,5.5428,1200400.0],["2020-07-31",5.4901,5.5867,5.1124,5.1914,1617100.0],["2020-08-03",5.1739,5.5252,5.0597,5.3847,1707500.0],["2020-08-04",5.4286,5.7009,5.4023,5.6658,1304900.0],["2020-08-05",5.78,5.8766,5.5955,5.8063,1135100.0],["2020-08-06",5.7273,5.7536,5.4023,5.4989,1355300.0],["2020-08-07",5.4023,6.2016,5.3144,6.1577,1753600.0],["2020-08-10",6.2104,6.5179,6.0699,6.4124,1951200.0],["2020-08-11",6.5969,6.7199,6.3334,6.3422,1487600.0],["2020-08-12",6.4915,6.4915,6.0347,6.2016,1137400.0],["2020-08-13",6.0962,6.1928,5.8942,6.0786,1501700.0],["2020-08-14",6.0435,6.4739,5.9557,6.4124,2334600.0],["2020-08-17",6.4124,6.4915,6.2192,6.3685,1184600.0],["2020-08-18",6.2631,6.2719,5.7185,6.105,2011600.0],["2020-08-19",6.0084,6.0962,5.8854,5.9996,1364500.0],["2020-08-20",5.8854,5.9557,5.7097,5.7448,1870000.0],["2020-08-21",5.7975,5.8151,5.5604,5.6746,2016000.0],["2020-08-24",5.7361,6.2192,5.7361,6.1226,2020600.0],["2020-08-25",6.1226,6.2455,6.0435,6.1753,1673600.0],["2020-08-26",6.2455,6.3861,6.0611,6.0611,1809800.0],["2020-08-27",6.1841,6.5179,6.0874,6.3158,1995400.0],["2020-08-28",6.4212,6.5266,6.1928,6.5266,1560300.0],["2020-08-31",6.4124,6.4827,6.1753,6.1928,1973700.0],["2020-09-01",6.1226,6.9219,6.0523,6.8429,2907800.0],["2020-09-02",6.8429,7.2909,6.8429,7.2557,3418600.0],["2020-09-03",6.0786,6.0874,5.3671,5.8766,6895600.0],["2020-09-04",5.9644,6.43,5.7975,6.1577,3320100.0],["2020-09-08",5.9908,6.0874,5.4901,5.4989,2689700.0],["2020-09-09",5.6131,5.6131,5.2705,5.4374,2234700.0],["2020-09-10",5.4725,5.6219,5.2529,5.2529,1660200.0],["2020-09-11",5.3232,5.332,5.1036,5.2002,1670900.0],["2020-09-14",5.2705,5.7448,5.2441,5.7185,2018500.0],["2020-09-15",5.7624,6.105,5.6921,6.0699,1980500.0],["2020-09-16",6.1226,6.351,6.0084,6.2543,1979300.0],["2020-09-17",6.1489,6.2192,5.7624,5.903,1679600.0],["2020-09-18",5.8854,5.8854,5.4286,5.4286,3585700.0],["2020-09-21",5.2881,5.3496,4.9279,5.0333,3194600.0],["2020-09-22",5.0685,5.411,5.0333,5.4023,2291300.0],["2020-09-23",5.4638,5.6658,4.9543,4.9982,2110900.0],["2020-09-24",4.9718,5.086,4.7698,4.8576,1906900.0],["2020-09-25",4.8489,4.9103,4.6644,4.7522,1654500.0],["2020-09-28",4.8489,4.9982,4.8137,4.8225,1414800.0],["2020-09-29",4.8313,4.8313,4.5326,4.761,1583100.0],["2020-09-30",4.7962,4.9631,4.7259,4.7698,1495500.0],["2020-10-01",4.7962,4.9543,4.7434,4.9367,1466400.0],["2020-10-02",4.7435,5.2441,4.6556,5.2178,1643000.0],["2020-10-05",5.3056,5.5165,5.2178,5.5165,1160700.0],["2020-10-06",5.5604,5.6043,5.0421,5.0597,1639800.0],["2020-10-07",5.1739,5.455,5.1124,5.4023,1473200.0],["2020-10-08",5.5077,5.534,5.3408,5.4638,1004300.0],["2020-10-09",5.5165,5.5779,5.3056,5.3935,1097300.0],["2020-10-12",5.0948,5.3496,4.9806,5.0158,2187200.0],["2020-10-13",4.9718,5.0948,4.884,4.9191,1396400.0],["2020-10-14",4.9455,4.9982,4.7786,4.8313,1199200.0],["2020-10-15",4.7434,4.9806,4.6907,4.8928,989000.0],["2020-10-16",4.8928,4.8928,4.6907,4.7786,1647000.0],["2020-10-19",4.8576,4.8928,4.682,4.682,1064000.0],["2020-10-20",4.7786,4.8928,4.6205,4.6468,1032800.0],["2020-10-21",4.6117,4.6468,4.4887,4.5063,1004600.0],["2020-10-22",4.5238,4.7259,4.4536,4.682,1695200.0],["2020-10-23",4.761,4.8225,4.5678,4.6732,1148100.0],["2020-10-26",4.5414,4.5853,4.3482,4.559,2147500.0],["2020-10-27",4.5326,4.559,4.4009,4.4272,1420400.0],["2020-10-28",4.2955,4.4009,4.0846,4.0846,1685800.0],["2020-10-29",4.1198,4.1637,3.9617,4.0056,1781000.0],["2020-10-30",3.988,4.0407,3.786,3.8035,1464100.0],["2020-11-02",3.9265,4.1813,3.8211,4.0671,1879500.0],["2020-11-03",4.3042,4.7083,4.2428,4.7083,2078700.0],["2020-11-04",4.5678,4.7962,4.5063,4.6468,1438000.0],["2020-11-05",4.7522,4.9894,4.7434,4.8576,1942300.0],["2020-11-06",4.884,4.884,4.5238,4.6117,1480000.0],["2020-11-09",5.3144,6.2807,5.1563,5.8678,4733000.0],["2020-11-10",5.9117,6.0699,5.7888,6.0259,2630400.0],["2020-11-11",6.0962,6.0962,5.6131,5.7536,1825800.0],["2020-11-12",5.6482,5.6658,5.3496,5.5077,1881900.0],["2020-11-13",5.5955,5.7361,5.4725,5.5867,1511800.0],["2020-11-16",5.9732,6.0786,5.7097,6.0347,2873800.0],["2020-11-17",5.8678,6.1928,5.8678,6.0786,2447900.0],["2020-11-18",6.1665,6.9483,6.1489,6.6496,3316100.0],["2020-11-19",6.6496,6.8429,6.3685,6.632,2748400.0],["2020-11-20",6.6496,6.7462,6.3685,6.3773,1322100.0],["2020-11-23",6.5618,7.3611,6.5003,7.2821,3262100.0],["2020-11-24",7.5983,8.2132,7.5105,7.9585,3379500.0],["2020-11-25",7.7301,7.8003,7.4226,7.6422,1962400.0],["2020-11-27",7.6334,7.6422,7.1503,7.2821,1287800.0],["2020-11-30",7.1854,7.2118,6.8604,6.9395,2559100.0],["2020-12-01",7.1767,7.4051,6.9571,7.1064,1696900.0],["2020-12-02",7.0273,7.3875,6.878,7.326,1797100.0],["2020-12-03",7.4578,7.6334,7.3172,7.3348,2306000.0],["2020-12-04",7.449,7.774,7.3787,7.6686,1760400.0],["2020-12-07",7.6422,7.6861,7.203,7.2206,1578800.0],["2020-12-08",7.2206,7.8443,7.1591,7.5632,2947900.0],["2020-12-09",7.5983,7.5983,6.7814,6.9395,3371500.0],["2020-12-10",6.8604,6.9483,6.3246,6.43,3557500.0],["2020-12-11",6.2543,6.5881,6.1841,6.2895,3046600.0],["2020-12-14",6.4827,6.5354,6.1753,6.2192,2242700.0],["2020-12-15",6.2719,6.553,6.0962,6.553,1879600.0],["2020-12-16",6.5706,6.7462,6.2807,6.3949,2137400.0],["2020-12-17",6.4388,6.6145,6.3334,6.5881,1014700.0],["2020-12-18",6.5354,6.553,6.2016,6.3422,2346500.0],["2020-12-21",6.105,6.2895,6.0347,6.1138,1664600.0],["2020-12-22",6.1577,6.2368,6.0347,6.1753,1548900.0],["2020-12-23",6.2016,6.4212,6.1577,6.3773,1801600.0],["2020-12-24",6.4476,6.4476,6.2192,6.2719,656500.0],["2020-12-28",6.3422,7.2382,6.2631,6.9131,2682800.0],["2020-12-29",6.8692,6.9658,6.6408,6.7199,1651800.0],["2020-12-30",6.755,7.0185,6.7199,6.7375,1263500.0],["2020-12-31",6.6584,6.8253,6.553,6.7199,1072900.0],["2021-01-04",6.7902,6.8253,6.228,6.3158,1848400.0],["2021-01-05",6.307,6.7375,6.307,6.632,1483400.0],["2021-01-06",6.8868,7.449,6.8429,7.3699,2436900.0],["2021-01-07",7.4226,7.4665,6.9658,7.0713,1459100.0],["2021-01-08",7.203,7.2733,6.9658,7.2469,1459900.0],["2021-01-11",7.0976,8.0726,7.0537,8.0639,1902900.0],["2021-01-12",8.0112,8.2483,7.8091,8.0902,1564000.0],["2021-01-13",7.976,8.099,7.7125,7.8443,1088800.0],["2021-01-14",7.9497,9.1092,7.8443,8.9335,2225600.0],["2021-01-15",8.6963,8.8369,8.1254,8.222,2285000.0],["2021-01-19",8.6963,8.8281,8.0375,8.099,1361300.0],["2021-01-20",8.0639,8.2308,7.8882,7.897,1058400.0],["2021-01-21",8.0024,8.301,7.9145,8.1693,1773300.0],["2021-01-22",8.0551,8.345,7.9145,8.345,1172500.0],["2021-01-25",9.768,12.3945,9.768,10.3741,8749100.0],["2021-01-26",10.5498,10.6552,9.5747,9.8031,3093600.0],["2021-01-27",9.8119,10.4444,9.0213,9.9612,5697400.0],["2021-01-28",10.0315,11.3667,9.2849,10.7518,5782600.0],["2021-01-29",11.1032,11.8235,10.3653,10.7606,4094800.0],["2021-02-01",10.7606,11.0066,10.2248,10.7167,2690600.0],["2021-02-02",10.9012,11.0329,10.4883,10.5146,2066700.0],["2021-02-03",10.5498,10.8133,10.2336,10.5498,2166300.0],["2021-02-04",10.5849,11.3755,10.5146,10.8836,1717200.0],["2021-02-05",10.9802,11.2437,10.6113,11.1822,1603300.0],["2021-02-08",11.2789,11.6917,10.9802,11.1208,1533500.0],["2021-02-09",11.112,11.1647,10.6903,10.8133,1154000.0],["2021-02-10",10.8748,11.0417,10.5059,10.6201,1685700.0],["2021-02-11",10.6201,10.8924,10.2687,10.7343,1143400.0],["2021-02-12",10.5498,10.8221,10.4707,10.7167,878300.0],["2021-02-16",10.7957,11.1295,10.4356,11.1032,1601300.0],["2021-02-17",11.0505,11.4282,10.6991,11.1471,1094000.0],["2021-02-18",11.0856,11.1295,10.6903,11.0593,1640400.0],["2021-02-19",11.1208,11.314,10.7518,10.7694,1883600.0],["2021-02-22",10.8924,11.3843,10.7255,10.7255,1646500.0],["2021-02-23",10.5059,10.7606,10.014,10.5761,1366500.0],["2021-02-24",10.6728,11.4106,10.5322,11.4106,1572800.0],["2021-02-25",11.5775,11.9992,11.112,11.1998,1819900.0],["2021-02-26",11.0417,11.2701,10.339,10.9714,1995000.0],["2021-03-01",11.3667,12.087,11.2701,11.7356,1899800.0],["2021-03-02",11.6742,12.1134,11.516,11.762,1089700.0],["2021-03-03",11.9289,12.0782,11.5248,11.8498,1102600.0],["2021-03-04",11.8235,12.2978,10.8133,11.5073,1733500.0],["2021-03-05",11.7884,11.9465,10.7079,11.6302,1428000.0],["2021-03-08",11.7971,12.9654,11.6478,12.8161,1828300.0],["2021-03-09",13.0796,13.6418,12.6492,13.3959,2827200.0],["2021-03-10",13.3959,13.7472,12.9479,13.1323,2819500.0],["2021-03-11",13.2992,13.431,12.4823,12.658,2151400.0],["2021-03-12",12.7897,13.8702,12.6843,13.4925,1997200.0],["2021-03-15",13.4134,14.2918,13.4134,13.9668,2003100.0],["2021-03-16",13.4398,14.0371,12.737,13.6682,2675400.0],["2021-03-17",13.8263,14.6344,13.3519,14.4236,1767400.0],["2021-03-18",14.3445,15.0648,13.9317,14.0722,1473800.0],["2021-03-19",14.0898,14.5993,13.7648,14.3972,2672500.0],["2021-03-22",14.529,14.7135,13.5979,13.7648,1363000.0],["2021-03-23",13.5276,13.8263,13.1323,13.51,1759500.0],["2021-03-24",13.51,13.5979,11.7884,12.5262,4196200.0],["2021-03-25",12.1134,13.6682,11.4458,13.4925,2161300.0],["2021-03-26",13.4925,13.8614,13.2553,13.8351,1266500.0],["2021-03-29",14.3797,15.7851,14.0195,14.0195,3151200.0],["2021-03-30",14.0547,15.302,14.0195,15.1527,2027900.0],["2021-03-31",15.179,15.6095,14.8628,15.2844,1856600.0],["2021-04-01",15.5304,15.7851,14.8189,14.9155,1133700.0],["2021-04-05",15.0561,15.4689,14.8716,15.2317,1108500.0],["2021-04-06",15.3284,16.2068,15.1878,15.75,1403100.0],["2021-04-07",15.8115,15.996,15.4426,15.4865,796200.0],["2021-04-08",15.302,15.4162,14.8628,15.3635,638800.0],["2021-04-09",15.2932,15.5304,15.0648,15.3284,923000.0],["2021-04-12",15.223,15.8466,14.9419,15.6885,838800.0],["2021-04-13",15.671,15.8115,14.6871,15.0034,1229200.0],["2021-04-14",14.9331,15.7676,14.9243,15.5568,1115900.0],["2021-04-15",15.6885,15.952,15.0912,15.2844,994800.0],["2021-04-16",15.4162,15.6007,15.0736,15.0736,956600.0],["2021-04-19",15.1088,15.2581,14.5729,14.6256,1178000.0],["2021-04-20",14.5027,14.5641,13.7999,14.4763,1644400.0],["2021-04-21",14.4939,14.8628,14.2304,14.8452,745600.0],["2021-04-22",15.0736,15.4074,14.6169,14.854,1335600.0],["2021-04-23",14.8979,15.4953,14.7574,15.3899,817300.0],["2021-04-26",15.4953,15.8115,14.977,15.1878,800100.0],["2021-04-27",15.2757,16.3737,15.1966,16.0487,1231700.0],["2021-04-28",15.9081,16.4527,15.8115,16.2331,853600.0],["2021-04-29",16.4791,16.4791,15.7412,15.8027,763600.0],["2021-04-30",15.6797,16.0487,15.3899,15.548,909600.0],["2021-05-03",15.627,16.4967,15.5919,16.3649,1301900.0],["2021-05-04",16.2507,16.5582,15.7851,16.4967,874400.0],["2021-05-05",16.6109,17.296,16.3122,16.9271,1440900.0],["2021-05-06",17.0149,17.0764,16.3298,16.7602,866900.0],["2021-05-07",16.6196,17.0413,16.1453,16.9974,974200.0],["2021-05-10",17.0237,17.5068,16.2507,16.2595,1069200.0],["2021-05-11",15.8027,16.3122,15.3284,16.1365,891200.0],["2021-05-12",16.0838,16.5494,15.1527,15.2757,841600.0],["2021-05-13",15.4953,16.6021,15.3811,16.3561,1511900.0],["2021-05-14",16.6548,17.6035,16.5318,17.3399,1457600.0],["2021-05-17",17.296,17.8758,17.2521,17.6474,1717300.0],["2021-05-18",17.665,17.99,16.6372,16.725,1120000.0],["2021-05-19",16.2858,16.4,15.5919,16.2331,1322200.0],["2021-05-20",16.4176,16.4176,15.548,15.9784,1220400.0],["2021-05-21",16.3386,16.3386,15.9608,16.0135,715500.0],["2021-05-24",16.1804,16.3737,15.8291,16.1102,1179400.0],["2021-05-25",16.3737,16.6372,15.8027,15.8906,1075700.0],["2021-05-26",16.0838,17.1203,16.075,17.0676,1672800.0],["2021-05-27",16.6196,17.0325,15.6007,16.3473,2543400.0],["2021-05-28",16.5406,16.5406,15.179,15.3635,1909500.0],["2021-06-01",15.6095,15.8115,15.3108,15.5919,1281900.0],["2021-06-02",15.6183,15.6885,14.6081,15.0034,2452400.0],["2021-06-03",14.9419,15.1,14.5027,14.775,1558800.0],["2021-06-04",14.8365,14.854,14.0986,14.1249,2674700.0],["2021-06-07",14.2128,14.7574,14.1513,14.731,1853700.0],["2021-06-08",14.7662,15.3635,14.652,15.2142,1388800.0],["2021-06-09",15.1351,15.2493,14.9507,15.1176,948600.0],["2021-06-10",15.1527,15.3284,14.6783,14.6959,928600.0],["2021-06-11",14.8277,15.1,14.7398,14.9067,794700.0],["2021-06-14",14.9331,15.1527,14.4324,14.6783,1347200.0],["2021-06-15",14.6959,14.7047,14.1601,14.5202,1381900.0],["2021-06-16",14.4675,14.7047,14.1249,14.6871,778300.0],["2021-06-17",14.6696,14.775,13.879,14.0898,1100900.0],["2021-06-18",13.7297,14.2479,13.6242,13.6857,1423000.0],["2021-06-21",14.002,14.652,13.8438,14.6432,952600.0],["2021-06-22",14.6344,14.9682,14.2743,14.9155,928400.0],["2021-06-23",15.0561,15.2493,14.7662,15.0824,960200.0],["2021-06-24",15.2845,15.425,15.0121,15.302,868100.0],["2021-06-25",15.4601,16.075,15.302,15.4689,4738600.0],["2021-06-28",15.2932,15.3459,14.4939,14.5905,1190500.0],["2021-06-29",14.6256,14.7925,14.3006,14.3006,826000.0],["2021-06-30",14.2304,14.7135,14.1601,14.5378,1354800.0],["2021-07-01",14.8452,15.2054,14.6256,14.9419,897100.0],["2021-07-02",14.9331,14.9331,14.327,14.3885,752200.0],["2021-07-06",14.3094,14.3182,13.5803,13.879,1210500.0],["2021-07-07",13.7121,13.8878,13.0269,13.1762,1117600.0],["2021-07-08",12.6228,13.2202,12.3857,13.0445,820500.0],["2021-07-09",13.3783,14.1337,13.2992,14.1074,1212400.0],["2021-07-12",13.8263,14.3358,13.6682,14.3006,782200.0],["2021-07-13",14.0635,14.2479,13.8614,13.958,1111900.0],["2021-07-14",14.0547,14.406,13.6945,13.7033,1049000.0],["2021-07-15",13.6242,13.6418,12.6931,13.0884,1413900.0],["2021-07-16",13.3959,13.4837,12.5262,12.5526,1025300.0],["2021-07-19",11.9201,12.4384,11.6654,11.964,2957900.0],["2021-07-20",11.9377,12.3769,11.7181,12.1661,1832400.0],["2021-07-21",12.3681,13.0357,12.2276,13.0269,1376500.0],["2021-07-22",12.9391,13.0269,12.456,12.5877,936900.0],["2021-07-23",12.8073,12.8337,12.4472,12.6404,841300.0],["2021-07-26",12.7722,13.1148,12.6316,12.8249,629800.0],["2021-07-27",12.7546,12.781,12.0694,12.3593,721300.0],["2021-07-28",12.4735,12.7546,12.0782,12.087,870600.0],["2021-07-29",12.2978,12.8249,12.2451,12.4911,1637500.0],["2021-07-30",12.2627,12.9127,12.2627,12.7985,1505900.0],["2021-08-02",12.7985,13.2553,12.6668,12.9039,1207800.0],["2021-08-03",13.0357,13.1323,12.333,12.9479,829800.0],["2021-08-04",12.6316,12.7985,11.6566,11.6654,1516300.0],["2021-08-05",11.6829,12.2627,11.6742,12.1749,1913800.0],["2021-08-06",12.3857,12.7546,11.9552,12.7458,1583700.0],["2021-08-09",12.6756,12.6756,12.1134,12.4647,831500.0],["2021-08-10",12.5701,13.5364,12.4735,13.3607,1098400.0],["2021-08-11",13.3431,13.4837,13.0445,13.4749,848400.0],["2021-08-12",13.4837,13.6945,12.9566,13.2202,775500.0],["2021-08-13",13.1148,13.2817,12.7634,12.8776,642700.0],["2021-08-16",12.6756,12.9742,12.4999,12.8073,886100.0],["2021-08-17",12.5174,12.6404,11.9992,12.0431,897500.0],["2021-08-18",11.9553,12.6228,11.9289,12.2627,1080100.0],["2021-08-19",11.9025,12.5789,11.8938,12.4647,988800.0],["2021-08-20",12.4208,13.2904,12.4208,13.2904,999600.0],["2021-08-23",13.4925,13.7999,13.3607,13.6506,939700.0],["2021-08-24",13.9053,14.2655,13.8175,14.1601,895400.0],["2021-08-25",14.1601,14.2918,13.8966,14.0371,783400.0],["2021-08-26",13.8438,13.958,13.2729,13.7999,1128800.0],["2021-08-27",13.9493,14.3358,13.7999,14.2391,1029300.0],["2021-08-30",14.406,14.4763,13.8087,13.8878,1616100.0],["2021-08-31",14.3533,14.3533,12.2539,12.737,4307800.0],["2021-09-01",12.7107,12.9215,12.3154,12.3505,1696500.0],["2021-09-02",12.3066,12.4735,11.9465,12.1924,1830500.0],["2021-09-03",12.1924,12.3418,11.9025,12.1573,1307900.0],["2021-09-07",12.2012,12.2627,11.6127,11.6127,1599300.0],["2021-09-08",11.6215,11.6478,11.191,11.2877,1177900.0],["2021-09-09",11.2701,11.6127,11.0944,11.3316,940400.0],["2021-09-10",11.3667,11.5073,10.866,10.8748,1015400.0],["2021-09-13",11.0066,11.1208,10.6025,10.7255,1547300.0],["2021-09-14",10.8572,10.8572,10.339,10.5322,1445000.0],["2021-09-15",10.5059,11.1559,10.3302,11.1295,1882000.0],["2021-09-16",11.0681,11.314,11.0241,11.235,1995900.0],["2021-09-17",11.2877,11.4809,11.191,11.2789,2840900.0],["2021-09-20",11.5512,11.762,11.3228,11.6478,1784900.0],["2021-09-21",12.0431,12.7722,11.8938,12.008,1847600.0],["2021-09-22",12.0343,12.5087,12.008,12.2715,1065300.0],["2021-09-23",12.3154,12.7107,12.3154,12.3681,1100500.0],["2021-09-24",12.333,12.3681,11.9289,12.1397,1509300.0],["2021-09-27",12.2012,13.6242,12.2012,13.5013,3674500.0],["2021-09-28",13.4134,13.7384,13.3168,13.5364,1699800.0],["2021-09-29",13.6594,13.7209,13.106,13.2553,1534200.0],["2021-09-30",13.185,13.185,12.1397,12.2363,2563600.0],["2021-10-01",12.3593,12.781,12.0694,12.6931,1424200.0],["2021-10-04",12.6228,12.86,12.3066,12.5526,1211200.0],["2021-10-05",13.0357,13.3256,12.6053,12.7107,1340300.0],["2021-10-06",12.4735,12.7634,11.964,12.0167,1242000.0],["2021-10-07",12.1485,12.4999,12.1397,12.3418,970800.0],["2021-10-08",12.2715,12.3593,11.9904,12.0519,1038800.0],["2021-10-11",11.9201,12.0431,10.9714,10.989,1753200.0],["2021-10-12",11.068,11.4546,10.9363,11.4458,1165600.0],["2021-10-13",11.4897,11.5336,11.2174,11.4018,689000.0],["2021-10-14",11.639,11.8235,11.4194,11.6566,1177700.0],["2021-10-15",11.9728,12.1046,11.5073,11.5336,699200.0],["2021-10-18",11.4282,11.8323,11.2613,11.7356,992600.0],["2021-10-19",11.8059,11.8323,11.2174,11.3052,807100.0],["2021-10-20",11.2349,11.7356,11.1735,11.4458,766500.0],["2021-10-21",11.4721,11.8586,11.4721,11.8586,1218200.0],["2021-10-22",11.7884,11.7884,11.4458,11.7532,705000.0],["2021-10-25",11.7532,12.1397,11.6742,12.0343,866300.0],["2021-10-26",12.0167,12.0694,11.6039,11.6039,708800.0],["2021-10-27",11.5687,11.5863,11.3404,11.3931,644200.0],["2021-10-28",11.437,11.8059,11.437,11.7093,1070200.0],["2021-10-29",11.7532,11.9377,11.5951,11.885,1007300.0],["2021-11-01",11.9904,12.4823,11.9025,12.2539,1489300.0],["2021-11-02",12.2715,12.3593,12.0343,12.3505,958100.0],["2021-11-03",12.4208,13.4222,12.4208,13.0796,1515900.0],["2021-11-04",13.0533,13.1763,12.7283,13.0445,1437600.0],["2021-11-05",13.4573,13.8878,13.0884,13.1411,1094100.0],["2021-11-08",13.1763,13.2377,12.8864,12.9654,722500.0],["2021-11-09",12.9039,13.2904,12.7897,13.2817,633700.0],["2021-11-10",13.1235,13.1938,12.6668,12.7195,652800.0],["2021-11-11",12.8512,13.1587,12.7283,13.0884,682900.0],["2021-11-12",13.2114,13.3344,13.0972,13.1587,760100.0],["2021-11-15",13.3783,14.1425,13.1763,13.9405,1541600.0],["2021-11-16",13.8263,14.327,13.6594,14.3094,1081200.0],["2021-11-17",14.2743,14.5729,14.0107,14.1601,1059300.0],["2021-11-18",14.4763,14.9155,14.204,14.8804,1376500.0],["2021-11-19",14.5554,14.731,13.7297,13.7472,1532200.0],["2021-11-22",13.9932,15.0385,13.9317,14.854,1377200.0],["2021-11-23",14.652,15.302,14.4412,15.2317,1370300.0],["2021-11-24",14.7135,14.9067,14.0547,14.3972,1392500.0],["2021-11-26",13.5364,13.8614,12.781,13.2465,1200700.0],["2021-11-29",13.7648,13.9229,12.8073,12.8776,1861900.0],["2021-11-30",12.6492,12.8337,11.8147,12.0167,1393200.0],["2021-12-01",12.7019,13.0006,11.5687,11.5863,1324700.0],["2021-12-02",11.5951,12.3945,11.5863,12.2451,1434800.0],["2021-12-03",12.2978,12.4647,11.56,11.7971,1497600.0],["2021-12-06",12.0343,12.3242,11.7532,11.8586,2665200.0],["2021-12-07",12.2539,14.2304,11.7356,13.5715,4429000.0],["2021-12-08",13.879,14.1074,13.1148,13.185,2105800.0],["2021-12-09",13.106,13.5979,12.8512,13.0269,1416100.0],["2021-12-10",13.2465,13.3519,12.4999,12.658,1409700.0],["2021-12-13",12.4911,12.7546,11.7884,12.21,2101400.0],["2021-12-14",12.1046,12.6492,11.8235,12.535,1349700.0],["2021-12-15",12.4911,12.4911,11.7708,12.4208,1371600.0],["2021-12-16",12.658,12.6843,11.8498,11.9904,1756500.0],["2021-12-17",11.9552,12.2363,11.56,12.2188,2353300.0],["2021-12-20",11.8147,11.8411,11.0768,11.5951,1887800.0],["2021-12-21",11.8674,12.5174,11.7796,12.5087,1532300.0],["2021-12-22",12.4384,12.6492,12.289,12.5262,583400.0],["2021-12-23",12.7107,12.86,12.3945,12.737,708000.0],["2021-12-27",12.6931,12.8952,12.5174,12.7195,721500.0],["2021-12-28",12.6053,12.9654,12.4999,12.5087,1031200.0],["2021-12-29",12.5789,12.9479,12.5174,12.7897,943200.0],["2021-12-30",12.6668,12.9918,12.6668,12.7985,1264900.0],["2021-12-31",12.8425,13.0006,12.4735,12.4823,1070000.0],["2022-01-03",12.4911,13.2817,12.4911,12.8073,1053700.0],["2022-01-04",12.9479,13.1675,12.7546,13.0181,786800.0],["2022-01-05",13.0181,13.0796,12.3857,12.4999,1145100.0],["2022-01-06",12.4999,12.9742,12.2803,12.7634,885200.0],["2022-01-07",12.4472,12.4911,11.9553,12.2627,1375800.0],["2022-01-10",12.0255,12.0255,11.1822,12.0167,1919400.0],["2022-01-11",12.1397,12.7195,11.9377,12.5789,1606300.0],["2022-01-12",12.6492,12.8776,12.2188,12.4472,917600.0],["2022-01-13",12.6756,12.8512,12.3154,12.3857,859600.0],["2022-01-14",12.087,12.4559,11.7532,12.1397,884200.0],["2022-01-18",11.4018,11.8762,11.3316,11.7532,1811400.0],["2022-01-19",11.885,12.087,11.6654,11.7708,931600.0],["2022-01-20",11.8147,12.0519,10.9012,10.9275,1036900.0],["2022-01-21",10.6728,11.2701,10.4971,10.7782,1960400.0],["2022-01-24",10.5059,11.9816,10.3653,11.8762,1885100.0],["2022-01-25",11.56,12.0694,11.2877,11.8147,1494400.0],["2022-01-26",12.1661,12.1924,11.1383,11.2437,1363700.0],["2022-01-27",11.4282,11.9728,11.2174,11.3404,1043700.0],["2022-01-28",11.2437,11.3579,10.7343,11.235,783600.0],["2022-01-31",11.0505,11.5775,11.0505,11.5687,892900.0],["2022-02-01",11.5512,11.7708,11.314,11.5248,581500.0],["2022-02-02",11.6127,11.7708,10.866,11.1208,1395300.0],["2022-02-03",10.9802,11.2613,10.6991,10.7518,1550400.0],["2022-02-04",10.7167,10.9099,10.2336,10.6991,1336500.0],["2022-02-07",10.6903,11.1032,10.5322,10.787,868300.0],["2022-02-08",10.7518,11.3579,10.7518,11.112,695100.0],["2022-02-09",11.1998,11.4194,11.1559,11.4106,1047600.0],["2022-02-10",11.0856,11.7356,11.0856,11.4018,1043800.0],["2022-02-11",11.3228,11.5775,11.0593,11.1735,1003300.0],["2022-02-14",11.3491,11.5512,11.0944,11.1822,768700.0],["2022-02-15",11.3579,11.964,11.3491,11.9289,879100.0],["2022-02-16",11.8586,12.1309,11.8586,12.0519,2145700.0],["2022-02-17",11.9816,12.1485,11.7356,11.8235,1306500.0],["2022-02-18",11.6917,12.2012,11.6478,12.0607,1335100.0],["2022-02-22",11.9904,12.1485,11.112,11.1647,1429000.0],["2022-02-23",11.2789,11.2789,10.8836,10.9539,1057400.0],["2022-02-24",10.5586,11.7971,10.4532,11.7356,1696400.0],["2022-02-25",11.4546,11.8323,11.2789,11.8147,1411500.0],["2022-02-28",11.7181,11.8674,11.3052,11.4633,1515400.0],["2022-03-01",11.4546,11.6039,10.5937,10.7167,1158900.0],["2022-03-02",10.8221,11.8411,10.8221,11.7181,1391800.0],["2022-03-03",11.6127,11.639,11.1471,11.3931,924200.0],["2022-03-04",11.2086,11.2701,10.664,10.8484,1505300.0],["2022-03-07",10.8572,10.9451,9.8734,9.9085,1646200.0],["2022-03-08",9.9261,11.112,9.8822,10.7255,1900100.0],["2022-03-09",11.0856,11.4194,11.0505,11.1032,1495600.0],["2022-03-10",10.8221,11.2877,10.7782,11.1647,814000.0],["2022-03-11",11.1647,11.2613,10.7343,10.8924,782500.0],["2022-03-14",10.9714,11.1559,10.743,10.8309,1297900.0],["2022-03-15",10.6815,11.0417,10.664,10.989,1031800.0],["2022-03-16",11.1383,11.7708,10.9539,11.2877,2054500.0],["2022-03-17",11.112,12.2012,10.743,12.087,2037000.0],["2022-03-18",12.4823,12.6756,11.8938,12.0958,2359900.0],["2022-03-21",12.2451,12.3154,11.8938,12.0431,1497400.0],["2022-03-22",12.2715,12.4911,11.9025,12.1924,1341300.0],["2022-03-23",12.1134,12.1309,11.8323,11.8938,861400.0],["2022-03-24",11.9904,12.1485,11.8674,11.9025,1073200.0],["2022-03-25",11.964,12.0343,11.7971,12.0255,1119900.0],["2022-03-28",11.8586,12.2539,11.6566,12.1924,1428500.0],["2022-03-29",12.3857,13.0621,12.3418,12.9654,1404700.0],["2022-03-30",12.8249,12.8249,12.1749,12.2276,996200.0],["2022-03-31",12.087,12.0958,11.5951,11.8674,2197200.0],["2022-04-01",11.9816,12.0958,11.7356,11.9025,1433800.0],["2022-04-04",11.9465,12.3154,11.7532,12.2803,1498700.0],["2022-04-05",12.2188,12.3857,11.9377,12.1924,1221500.0],["2022-04-06",12.0167,12.2627,11.639,12.1309,1595500.0],["2022-04-07",12.1221,12.3242,11.8147,12.2539,1266600.0],["2022-04-08",12.5965,13.1499,12.5262,12.8161,2687400.0],["2022-04-11",12.737,13.2026,12.6668,12.6843,1662100.0],["2022-04-12",12.9479,13.2904,12.4032,12.5614,1406100.0],["2022-04-13",12.5614,13.0094,12.5614,12.8073,1078300.0],["2022-04-14",12.9391,13.2641,12.8864,13.0796,742500.0],["2022-04-18",13.0006,13.1675,12.8425,13.0445,1410700.0],["2022-04-19",13.1499,13.6506,13.0533,13.4486,1312800.0],["2022-04-20",13.5101,13.6769,13.2992,13.4222,1161200.0],["2022-04-21",13.6161,13.7307,13.0609,13.2371,1268000.0],["2022-04-22",12.8758,13.2195,12.6643,12.6907,1401800.0],["2022-04-25",12.4704,12.9463,12.3823,12.8405,1316400.0],["2022-04-26",12.6731,13.1226,12.6467,12.8229,1753700.0],["2022-04-27",12.867,13.1666,12.6202,12.6202,1444600.0],["2022-04-28",12.7965,13.0256,12.444,12.8317,819500.0],["2022-04-29",12.6555,12.7172,12.1267,12.1796,785900.0],["2022-05-02",12.2148,12.77,12.0562,12.726,1027800.0],["2022-05-03",12.6643,12.8494,12.5409,12.726,1225000.0],["2022-05-04",12.7965,13.008,12.2765,12.9639,691500.0],["2022-05-05",12.7965,12.867,12.303,12.7524,1137100.0],["2022-05-06",12.585,12.7348,11.9769,12.065,1188700.0],["2022-05-09",11.7918,12.1531,11.6508,11.9416,1326800.0],["2022-05-10",12.1796,12.4175,11.6596,12.1355,1329400.0],["2022-05-11",12.2677,12.3999,11.5538,11.6508,1311000.0],["2022-05-12",11.5891,12.2589,11.4922,12.1708,1263700.0],["2022-05-13",12.3646,12.726,12.2501,12.3911,965500.0],["2022-05-16",12.2677,12.6555,12.1796,12.4352,802100.0],["2022-05-17",12.6467,12.8934,12.3911,12.6907,801800.0],["2022-05-18",12.4087,12.4087,11.7477,12.1619,1903200.0],["2022-05-19",11.8799,12.4351,11.8271,12.2765,1328200.0],["2022-05-20",12.4528,12.585,11.8535,12.4087,1896300.0],["2022-05-23",12.4968,12.4968,12.065,12.1443,1505400.0],["2022-05-24",11.783,11.7918,10.9193,11.4833,1957400.0],["2022-05-25",11.4569,13.1666,11.3335,13.1049,2279400.0],["2022-05-26",13.3517,14.0039,13.3517,13.7835,1685300.0],["2022-05-27",13.572,14.1361,13.5456,13.9598,1378900.0],["2022-05-31",13.7218,14.092,13.528,13.6866,1833900.0],["2022-06-01",13.8452,14.1801,13.4486,13.6778,2285000.0],["2022-06-02",13.9774,13.9774,13.1314,13.528,1592700.0],["2022-06-03",13.6513,13.8629,13.1666,13.8452,1501800.0],["2022-06-06",13.81,13.81,13.2988,13.6161,1229000.0],["2022-06-07",13.2195,13.8805,13.0256,13.7483,1347600.0],["2022-06-08",13.7395,13.8717,13.431,13.713,998900.0],["2022-06-09",13.7395,13.9334,13.4575,13.8188,937100.0],["2022-06-10",13.5103,13.8012,13.2371,13.2548,973500.0],["2022-06-13",12.8405,13.1931,12.5585,12.5938,1335200.0],["2022-06-14",12.5409,12.9551,12.5409,12.7612,1242100.0],["2022-06-15",12.8405,13.1138,12.6731,12.8141,969200.0],["2022-06-16",12.4704,12.6378,12.0033,12.1531,1141000.0],["2022-06-17",12.1267,12.4792,12.0121,12.3206,1678600.0],["2022-06-21",12.6832,12.8336,12.2852,12.4002,1460700.0],["2022-06-22",12.1172,12.5771,12.0906,12.2056,1028000.0],["2022-06-23",12.1702,12.294,11.7457,11.9668,1276500.0],["2022-06-24",12.1614,13.0989,12.0906,12.9132,2202200.0],["2022-06-27",13.0635,13.1343,12.6744,12.7893,1127500.0],["2022-06-28",12.8159,13.0635,12.3294,12.3294,1299000.0],["2022-06-29",12.3294,12.3294,11.613,11.7987,1541500.0],["2022-06-30",11.5069,11.7634,11.3123,11.5511,1523700.0],["2022-07-01",11.5334,11.6219,11.1442,11.2681,2029000.0],["2022-07-05",11.0116,11.7987,11.0116,11.7545,1230100.0],["2022-07-06",11.6572,11.7899,11.047,11.0912,1695300.0],["2022-07-07",11.2062,11.498,11.1708,11.3919,1319200.0],["2022-07-08",11.498,11.6838,11.33,11.4538,960300.0],["2022-07-11",11.3565,11.6042,11.33,11.4361,1173300.0],["2022-07-12",11.33,11.728,11.33,11.4096,1025500.0],["2022-07-13",11.2858,11.6307,11.1973,11.5157,1044700.0],["2022-07-14",11.3211,11.5776,11.2946,11.5334,691200.0],["2022-07-15",11.6484,11.8518,11.4096,11.7368,1142800.0],["2022-07-18",11.8607,12.5682,11.8607,12.3117,1331700.0],["2022-07-19",12.4709,13.3642,12.4533,12.9574,1772800.0],["2022-07-20",12.7717,13.0635,12.4886,12.9662,1348100.0],["2022-07-21",12.7893,12.9309,12.4709,12.8955,991300.0],["2022-07-22",12.9928,13.3289,12.7451,12.8601,1028600.0],["2022-07-25",12.8689,13.267,12.6921,13.2316,2227600.0],["2022-07-26",12.8336,12.9397,12.1968,12.2321,1454800.0],["2022-07-27",12.3648,12.5859,11.9845,12.5152,848900.0],["2022-07-28",12.639,12.8247,12.1879,12.6036,754300.0],["2022-07-29",12.7009,12.7805,12.4533,12.7628,780600.0],["2022-08-01",12.6744,13.5588,12.6036,13.4173,844500.0],["2022-08-02",13.3554,13.435,13.1608,13.1962,796300.0],["2022-08-03",13.3023,13.6296,13.2493,13.5323,680500.0],["2022-08-04",13.4792,13.5765,13.3112,13.3996,1097200.0],["2022-08-05",13.2846,13.6207,13.2846,13.435,754400.0],["2022-08-08",13.435,14.6556,13.435,14.5494,1313800.0],["2022-08-09",14.5052,14.5052,13.948,14.3637,974500.0],["2022-08-10",14.5848,15.0359,14.5052,15.0359,935200.0],["2022-08-11",15.1951,16.3537,15.0801,16.3537,1315800.0],["2022-08-12",16.1857,16.3449,15.9734,16.1061,1652700.0],["2022-08-15",15.9292,16.1061,15.7435,16.0972,846900.0],["2022-08-16",16.0442,17.1409,15.9999,16.6544,1233500.0],["2022-08-17",16.3095,16.5837,16.053,16.3891,684400.0],["2022-08-18",16.2299,16.4333,15.9027,16.3891,702700.0],["2022-08-19",16.2918,16.3095,15.8584,15.9646,942500.0],["2022-08-22",15.6108,15.8054,15.4074,15.5754,928600.0],["2022-08-23",15.7611,16.0884,15.5931,15.5931,615900.0],["2022-08-24",15.4516,15.4516,14.7529,14.7882,1365400.0],["2022-08-25",14.6556,15.655,14.6025,15.4604,995000.0],["2022-08-26",15.425,15.6992,15.1332,15.2305,881700.0],["2022-08-29",15.1509,15.2305,14.8059,14.8501,1102200.0],["2022-08-30",14.9828,14.9917,14.4344,14.5937,1026200.0],["2022-08-31",15.1155,15.3101,14.4079,15.089,1776700.0],["2022-09-01",14.6733,14.9121,14.1337,14.6998,1544300.0],["2022-09-02",14.9121,14.9298,14.2752,14.4079,980900.0],["2022-09-06",14.4521,14.8148,14.231,14.6113,1525500.0],["2022-09-07",14.5141,14.8413,14.4256,14.8148,1172700.0],["2022-09-08",14.4168,14.8767,14.063,14.8501,1089400.0],["2022-09-09",14.9032,15.4427,14.8767,15.372,1155700.0],["2022-09-12",15.5666,16.0619,15.3631,15.4781,1165200.0],["2022-09-13",14.8236,15.0447,14.4079,14.4787,948000.0],["2022-09-14",14.6467,14.6644,14.0364,14.2399,880600.0],["2022-09-15",14.2045,14.7352,14.1426,14.3991,927500.0],["2022-09-16",14.178,14.5494,14.0895,14.4433,2658000.0],["2022-09-19",14.2399,14.6556,14.2399,14.4698,1012200.0],["2022-09-20",14.2487,14.4256,13.948,14.2664,1196700.0],["2022-09-21",14.5059,14.5326,14.0446,14.0623,635300.0],["2022-09-22",14.1511,14.1511,13.7429,13.8317,897900.0],["2022-09-23",13.5123,13.6897,13.4235,13.6542,1479600.0],["2022-09-26",13.672,13.9736,13.1042,13.113,1390600.0],["2022-09-27",13.2638,13.5478,13.113,13.3082,1054500.0],["2022-09-28",13.3614,14.0357,13.3614,13.9736,986900.0],["2022-09-29",13.6986,13.8317,13.326,13.5211,854800.0],["2022-09-30",13.1574,13.8583,12.8114,13.5832,1412100.0],["2022-10-03",13.7518,13.9115,13.255,13.53,1440600.0],["2022-10-04",13.876,14.4084,13.8494,14.3995,1068500.0],["2022-10-05",14.1777,14.6302,14.0712,14.5503,922400.0],["2022-10-06",14.5237,14.8076,14.2487,14.2664,1017700.0],["2022-10-07",14.0446,14.2664,13.8672,14.2398,879000.0],["2022-10-10",14.2309,14.4084,13.255,13.2638,1372600.0],["2022-10-11",13.1219,13.4945,12.9799,13.2461,1909200.0],["2022-10-12",13.1751,13.2993,12.8735,13.1485,1704600.0],["2022-10-13",12.8646,13.7341,12.6872,13.6365,1802800.0],["2022-10-14",13.8672,14.0446,13.1663,13.1663,1458400.0],["2022-10-17",13.3792,13.5478,13.2372,13.2638,1632600.0],["2022-10-18",13.6099,13.7696,13.1219,13.3437,1280100.0],["2022-10-19",13.2284,13.3792,12.7493,12.8557,1312000.0],["2022-10-20",12.8912,13.1663,12.6872,12.7226,1345800.0],["2022-10-21",12.767,13.0066,12.6517,12.8291,1309300.0],["2022-10-24",12.8646,12.9799,12.492,12.7315,1494900.0],["2022-10-25",12.7315,13.4058,12.7315,13.3969,1300200.0],["2022-10-26",13.326,13.6187,13.1042,13.4235,1060000.0],["2022-10-27",13.5211,13.7518,13.3969,13.5478,822800.0],["2022-10-28",13.5389,13.672,13.1574,13.5921,966400.0],["2022-10-31",13.6453,13.6542,13.4324,13.5123,870100.0],["2022-11-01",13.7075,13.805,13.4147,13.7075,1029500.0],["2022-11-02",13.5744,13.6454,12.9267,12.9533,903900.0],["2022-11-03",12.8114,13.2816,12.6428,13.113,701400.0],["2022-11-04",13.3792,13.5832,13.0687,13.5566,931100.0],["2022-11-07",13.7075,13.7429,13.2461,13.459,929800.0],["2022-11-08",13.601,13.6454,13.0687,13.2372,1067000.0],["2022-11-09",13.0243,13.1042,12.3145,12.3589,891300.0],["2022-11-10",12.9622,13.7341,12.9267,13.6454,1403600.0],["2022-11-11",13.6897,14.0446,13.6187,13.9026,943700.0],["2022-11-14",13.8051,13.8228,13.0332,13.0598,1603000.0],["2022-11-15",13.5211,14.1777,13.5034,13.6099,1389300.0],["2022-11-16",13.184,13.3082,12.6605,12.8025,1330100.0],["2022-11-17",12.5629,13.2195,12.4742,13.2106,1239400.0],["2022-11-18",13.7163,14.5414,13.5389,14.1954,1859300.0],["2022-11-21",14.0712,14.2043,13.53,13.7696,1276600.0],["2022-11-22",14.1777,14.5059,13.8405,14.1511,1263800.0],["2022-11-23",14.018,14.1777,13.5566,13.7429,1448100.0],["2022-11-25",13.7429,13.8849,13.5832,13.6099,551700.0],["2022-11-28",13.3703,13.5921,13.2195,13.4502,1531100.0],["2022-11-29",13.4502,13.9381,13.3082,13.8849,1747600.0],["2022-11-30",13.9736,13.9736,13.1929,13.5744,1982700.0],["2022-12-01",11.8354,11.8443,9.9812,10.1497,8387600.0],["2022-12-02",10.1675,10.2296,9.6085,9.7327,5291100.0],["2022-12-05",9.6706,9.9013,9.3424,9.3956,3871300.0],["2022-12-06",9.2625,10.061,9.2448,9.8658,3134200.0],["2022-12-07",9.7771,9.8215,9.3246,9.369,1839400.0],["2022-12-08",9.4222,9.6618,9.3157,9.44,1867100.0],["2022-12-09",9.2536,9.3601,9.023,9.023,2208900.0],["2022-12-12",9.1478,9.1478,8.8714,8.9249,2355100.0],["2022-12-13",9.1835,9.3707,8.8446,8.9249,2784500.0],["2022-12-14",8.8268,9.1032,8.702,8.9695,1542100.0],["2022-12-15",8.8268,8.9784,8.7733,8.809,1946700.0],["2022-12-16",8.7377,8.8892,8.5148,8.702,4351100.0],["2022-12-19",8.7822,8.9427,8.3899,8.5058,2144300.0],["2022-12-20",8.4969,8.5326,8.3364,8.4969,2282400.0],["2022-12-21",8.7109,8.9338,8.6307,8.7733,1616000.0],["2022-12-22",8.6217,8.6752,8.3899,8.6307,1357700.0],["2022-12-23",8.6307,8.7912,8.5058,8.7555,1080000.0],["2022-12-27",8.7109,8.8268,8.5058,8.5148,1378800.0],["2022-12-28",8.4791,8.5058,8.2294,8.274,1477300.0],["2022-12-29",8.3275,8.8536,8.3186,8.7822,2214900.0],["2022-12-30",8.6574,8.8357,8.595,8.7198,1607100.0],["2023-01-03",8.7198,8.8001,8.2116,8.2294,2517300.0],["2023-01-04",8.2919,8.6931,8.2651,8.4434,1830200.0],["2023-01-05",8.4256,8.5326,8.0868,8.2205,2482000.0],["2023-01-06",8.2919,8.6842,8.2829,8.5326,2044200.0],["2023-01-09",8.4702,8.5058,8.0779,8.1046,2516700.0],["2023-01-10",8.1581,8.2205,7.9352,8.2205,1930500.0],["2023-01-11",8.2919,8.595,8.2919,8.5504,1676800.0],["2023-01-12",8.6663,8.7466,8.4434,8.6663,1596600.0],["2023-01-13",8.5148,8.6663,8.4613,8.5861,1516200.0],["2023-01-17",8.6039,8.6574,8.3632,8.5415,1672100.0],["2023-01-18",8.5772,8.809,8.3008,8.3008,1549100.0],["2023-01-19",8.2651,8.3454,7.9887,8.2562,2224700.0],["2023-01-20",8.2562,8.5058,8.1403,8.4256,1754700.0],["2023-01-23",8.4613,8.8714,8.4167,8.8446,2944700.0],["2023-01-24",8.7644,8.8625,8.5772,8.7377,1613700.0],["2023-01-25",8.7109,9.1924,8.5772,9.1835,1814600.0],["2023-01-26",9.3083,9.4866,9.0497,9.3083,1625900.0],["2023-01-27",9.335,9.3974,9.121,9.3618,1541900.0],["2023-01-30",9.2369,9.3083,8.9071,8.916,1711400.0],["2023-01-31",8.8714,9.2726,8.8714,9.1924,2013100.0],["2023-02-01",9.2013,9.3885,9.0319,9.2904,1526000.0],["2023-02-02",9.3885,9.9591,9.2904,9.9413,2680300.0],["2023-02-03",9.8254,10.0216,9.6827,9.7541,1480100.0],["2023-02-06",9.6114,9.7719,9.4153,9.4688,1441400.0],["2023-02-07",9.3796,9.5401,9.2459,9.5133,1196500.0],["2023-02-08",9.4866,9.4866,8.9606,9.0497,1507300.0],["2023-02-09",9.2013,9.2994,8.7733,8.8268,1358300.0],["2023-02-10",8.6752,8.8179,8.6217,8.8001,905700.0],["2023-02-13",8.7733,8.9784,8.6128,8.9606,1108300.0],["2023-02-14",8.9249,9.121,8.7822,9.0765,1052100.0],["2023-02-15",8.9338,9.4331,8.916,9.3707,1751700.0],["2023-02-16",9.237,9.4242,9.1121,9.1924,1443100.0],["2023-02-17",9.2459,9.2726,9.0943,9.2637,870100.0],["2023-02-21",9.1121,9.1924,8.595,8.6307,1529100.0],["2023-02-22",8.6752,8.8446,8.595,8.8446,1239400.0],["2023-02-23",8.8981,8.9962,8.7644,8.9606,1018500.0],["2023-02-24",8.7733,9.0051,8.7287,8.9873,1014400.0],["2023-02-27",9.1478,9.1478,8.7733,8.8179,999300.0],["2023-02-28",8.8625,9.0319,8.7198,8.7287,1573000.0],["2023-03-01",8.6663,8.8625,8.6039,8.6931,1196100.0],["2023-03-02",8.6574,8.9427,8.595,8.8803,1405100.0],["2023-03-03",8.8892,8.9873,8.7644,8.9873,1408300.0],["2023-03-06",9.0051,9.0051,8.4167,8.4523,1597600.0],["2023-03-07",8.488,8.6663,8.3989,8.4078,1348300.0],["2023-03-08",8.4256,8.5326,8.2027,8.3632,1646900.0],["2023-03-09",8.1938,8.4256,8.0957,8.3008,1661500.0],["2023-03-10",8.2384,8.3008,7.9887,8.0511,2013300.0],["2023-03-13",7.9085,7.9263,7.1328,7.1417,3510500.0],["2023-03-14",7.4003,7.5162,7.2487,7.3378,2744900.0],["2023-03-15",7.1149,7.4716,7.0704,7.3824,3686600.0],["2023-03-16",7.7301,8.6396,7.6856,8.3097,5191400.0],["2023-03-17",8.1581,8.4613,8.1403,8.2473,4266700.0],["2023-03-20",8.3721,8.4167,7.8639,7.953,2316500.0],["2023-03-21",8.1046,8.2562,8.0333,8.06,1891300.0],["2023-03-22",7.962,8.1135,7.7034,7.7391,1660300.0],["2023-03-23",7.7926,7.8461,7.4716,7.5964,1927000.0],["2023-03-24",7.4716,7.7302,7.32,7.6232,1283600.0],["2023-03-27",7.7569,7.8371,7.6767,7.7212,1058300.0],["2023-03-28",7.6767,8.0422,7.6232,7.7926,1797200.0],["2023-03-29",7.8015,7.855,7.5607,7.7747,1730800.0],["2023-03-30",7.8554,8.0079,7.694,7.7299,1148200.0],["2023-03-31",7.8196,7.9451,7.7389,7.8375,1172900.0],["2023-04-03",7.8644,8.0976,7.703,8.0438,2415300.0],["2023-04-04",8.1245,8.2052,7.6492,7.694,1643300.0],["2023-04-05",7.6043,7.6761,7.3891,7.4788,1484400.0],["2023-04-06",7.4429,7.6043,7.3802,7.4878,907100.0],["2023-04-10",7.4429,7.8106,7.434,7.6761,1280300.0],["2023-04-11",7.7389,7.9361,7.712,7.8554,1108900.0],["2023-04-12",7.9272,7.9989,7.694,7.7658,1782900.0],["2023-04-13",7.8285,8.0169,7.7209,7.8644,1055600.0],["2023-04-14",8.0079,8.2321,7.8823,7.972,1116300.0],["2023-04-17",7.9361,8.1065,7.8823,8.0527,957900.0],["2023-04-18",8.0617,8.1065,7.9272,8.0976,1097500.0],["2023-04-19",8.0079,8.1962,7.9092,8.1424,971200.0],["2023-04-20",8.0527,8.259,8.0348,8.1603,955000.0],["2023-04-21",8.1783,8.1962,8.0348,8.1065,983000.0],["2023-04-24",8.0976,8.1065,7.6761,7.712,1324000.0],["2023-04-25",7.6402,7.6761,7.2188,7.3174,1882900.0],["2023-04-26",7.3353,7.4698,7.2636,7.4429,1339400.0],["2023-04-27",7.434,7.5236,7.2905,7.4429,1454400.0],["2023-04-28",7.434,7.6313,7.3264,7.3443,1488700.0],["2023-05-01",7.3443,7.4698,7.2636,7.3084,1044500.0],["2023-05-02",7.2636,7.2636,6.9677,7.2098,1908300.0],["2023-05-03",7.2188,7.3443,6.9677,7.0215,1170600.0],["2023-05-04",6.9318,6.9497,6.6,6.6807,1492700.0],["2023-05-05",6.8601,7.0932,6.7883,7.0215,990600.0],["2023-05-08",7.1201,7.1829,6.8242,6.8511,1124100.0],["2023-05-09",6.7883,6.8421,6.6717,6.7614,1002200.0],["2023-05-10",6.9497,6.9497,6.6628,6.6986,850300.0],["2023-05-11",6.6359,6.8332,6.6269,6.7883,835500.0],["2023-05-12",6.8152,6.8242,6.6359,6.6807,1034300.0],["2023-05-15",6.7166,6.878,6.6179,6.7614,2608800.0],["2023-05-16",6.6897,6.9139,6.5103,6.8063,2265800.0],["2023-05-17",6.8421,7.1918,6.8332,7.147,1135800.0],["2023-05-18",7.0842,7.2098,6.9766,7.1918,1273600.0],["2023-05-19",7.1111,7.147,6.7345,6.878,2435900.0],["2023-05-22",6.9497,7.0125,6.609,6.6538,1860100.0],["2023-05-23",6.6628,6.9139,6.6,6.609,1513900.0],["2023-05-24",6.6359,6.6897,6.2682,6.4924,2488300.0],["2023-05-25",6.3848,6.4207,5.9633,6.044,3239400.0],["2023-05-26",6.0082,6.1427,5.9095,5.9454,1655500.0],["2023-05-30",5.9633,5.9992,5.775,5.8467,1507700.0],["2023-05-31",5.766,5.8826,5.5957,5.6226,2108200.0],["2023-06-01",5.6046,5.8378,5.506,5.7212,1911800.0],["2023-06-02",5.8736,6.1785,5.8109,6.1337,2085600.0],["2023-06-05",6.062,6.1068,5.7302,5.766,2698000.0],["2023-06-06",5.6495,6.2323,5.6495,6.0709,2333900.0],["2023-06-07",6.1965,6.5014,6.044,6.4655,3345900.0],["2023-06-08",6.9946,8.0258,6.9408,7.7568,9368900.0],["2023-06-09",7.6671,7.8465,7.5685,7.712,3853200.0],["2023-06-12",7.7299,8.4293,7.7299,8.241,3595600.0],["2023-06-13",8.2859,8.6177,8.1962,8.537,3039400.0],["2023-06-14",8.519,8.6087,7.8375,7.8734,2225800.0],["2023-06-15",7.8734,8.1783,7.7209,8.1245,2019600.0],["2023-06-16",8.2052,8.2859,7.9541,8.1872,5105300.0],["2023-06-20",8.0438,8.1783,7.9272,8.0976,2046600.0],["2023-06-21",8.0617,8.4473,7.972,8.3217,1599300.0],["2023-06-22",8.25,8.4293,8.1872,8.4024,1823300.0],["2023-06-23",8.241,8.5908,8.1514,8.537,3722100.0],["2023-06-26",8.582,8.9426,8.582,8.6812,2241300.0],["2023-06-27",8.6632,9.0238,8.6632,8.9246,2178400.0],["2023-06-28",8.8164,8.9066,8.6091,8.7713,1766800.0],["2023-06-29",8.7713,9.2581,8.6902,9.1229,1513400.0],["2023-06-30",9.177,9.2581,8.9426,9.1049,2078300.0],["2023-07-03",9.0598,9.3934,9.0598,9.3753,794000.0],["2023-07-05",9.2852,9.2852,8.9967,9.1409,1414600.0],["2023-07-06",9.0147,9.177,8.9066,8.9426,1959200.0],["2023-07-07",8.9877,9.4204,8.9246,9.168,2104500.0],["2023-07-10",9.0869,9.5646,9.0238,9.5466,1874000.0],["2023-07-11",9.6638,9.8261,9.4294,9.5827,1607800.0],["2023-07-12",9.8621,9.8982,9.6187,9.6548,1905300.0],["2023-07-13",9.5646,9.5827,8.6001,8.8074,2281600.0],["2023-07-14",8.7173,8.7984,8.4829,8.6632,1462700.0],["2023-07-17",8.555,8.7623,8.4017,8.6812,1521800.0],["2023-07-18",8.6902,8.9426,8.537,8.9426,1306000.0],["2023-07-19",9.0147,9.0418,8.6361,8.6451,1600900.0],["2023-07-20",8.6001,8.6722,8.4468,8.6091,1120200.0],["2023-07-21",8.6722,8.6992,8.3657,8.4468,936800.0],["2023-07-24",8.4468,8.7082,8.4468,8.6542,1735500.0],["2023-07-25",8.6181,8.8164,8.5279,8.6722,1700800.0],["2023-07-26",8.6632,9.1049,8.6632,9.0959,1362200.0],["2023-07-27",9.0869,9.3483,9.0418,9.0598,1599700.0],["2023-07-28",9.1409,9.2672,9.0057,9.0057,1348300.0],["2023-07-31",9.0688,9.1319,8.9066,8.9697,1710500.0],["2023-08-01",8.8525,8.8975,8.7984,8.8435,1042800.0],["2023-08-02",8.7082,8.9697,8.6361,8.8795,1148600.0],["2023-08-03",8.9246,9.2581,8.8435,9.159,1250900.0],["2023-08-04",9.2491,9.3934,8.9787,9.2942,1218800.0],["2023-08-07",9.2672,9.3483,9.0688,9.0959,981500.0],["2023-08-08",9.0418,9.1139,8.8254,9.1139,837100.0],["2023-08-09",9.1229,9.1229,8.8795,8.8885,1231800.0],["2023-08-10",8.9877,9.2401,8.8795,8.8975,1123200.0],["2023-08-11",8.8074,9.159,8.8074,9.1229,1082000.0],["2023-08-14",8.9967,9.6007,8.8344,9.5737,1901900.0],["2023-08-15",9.4565,9.6187,9.2491,9.3753,1615700.0],["2023-08-16",9.4384,9.6548,9.2762,9.2852,1326900.0],["2023-08-17",9.3032,9.5556,9.2131,9.2401,1191400.0],["2023-08-18",9.177,9.6368,9.0869,9.5737,1153300.0],["2023-08-21",9.6007,9.6548,8.7894,8.9156,1960000.0],["2023-08-22",8.7443,9.1049,8.6902,9.0147,1646200.0],["2023-08-23",8.7263,9.204,8.6001,9.1049,1788100.0],["2023-08-24",9.0508,9.2852,8.9066,8.9336,1710800.0],["2023-08-25",8.9967,9.159,8.6902,8.9426,1548900.0],["2023-08-28",8.9606,9.177,8.9156,9.1319,967900.0],["2023-08-29",8.9697,9.4565,8.8525,9.4294,1442700.0],["2023-08-30",9.4384,9.5737,9.2942,9.3122,1274600.0],["2023-08-31",9.3483,9.5556,9.2852,9.4745,1195500.0],["2023-09-01",9.5286,10.1055,9.5106,10.0695,1461400.0],["2023-09-05",9.8621,9.9703,9.5196,9.5646,1913500.0],["2023-09-06",9.5917,9.7449,9.3303,9.3573,1831400.0],["2023-09-07",12.0257,12.1158,10.6103,11.4127,7063600.0],["2023-09-08",11.4938,11.4938,10.412,10.8267,3872000.0],["2023-09-11",10.9529,11.2955,10.7997,11.0701,1885200.0],["2023-09-12",10.998,11.2053,10.8447,10.8898,1646500.0],["2023-09-13",10.8898,10.9259,10.5112,10.5563,1774500.0],["2023-09-14",10.5833,11.0971,10.5833,10.989,1587300.0],["2023-09-15",10.8808,10.9349,10.5923,10.8628,3228900.0],["2023-09-18",10.7906,10.8537,10.5022,10.7636,1529500.0],["2023-09-19",10.7726,11.0881,10.6644,11.007,1296300.0],["2023-09-20",11.0791,11.2774,10.989,11.0431,1397200.0],["2023-09-21",10.9078,11.2594,10.7726,11.1332,1228400.0],["2023-09-22",11.1963,11.7011,11.1422,11.4036,1903000.0],["2023-09-25",11.1422,11.2143,10.7726,10.8537,1475800.0],["2023-09-26",10.8628,11.0881,10.7275,10.8087,1211500.0],["2023-09-27",10.8628,11.025,10.6374,10.8988,1138600.0],["2023-09-28",10.9619,11.593,10.8988,11.4127,1377000.0],["2023-09-29",11.5208,11.7913,11.3856,11.4127,1080300.0],["2023-10-02",11.3674,11.6299,11.295,11.5756,1067100.0],["2023-10-03",11.8742,11.9104,11.2407,11.4308,1842400.0],["2023-10-04",11.4036,11.6842,11.1411,11.4036,1112500.0],["2023-10-05",11.1954,11.3765,10.7067,10.8425,1656500.0],["2023-10-06",10.7158,10.9873,10.5257,10.8063,1299500.0],["2023-10-09",10.6434,11.1321,10.6162,10.9963,1106800.0],["2023-10-10",11.0416,11.5756,11.0416,11.5213,1366700.0],["2023-10-11",11.4398,11.5213,11.1502,11.5032,890900.0],["2023-10-12",11.5122,11.5122,10.5076,10.6796,1892000.0],["2023-10-13",10.6977,10.9239,10.4805,10.6253,1131300.0],["2023-10-16",10.752,11.1321,10.752,11.0325,1099700.0],["2023-10-17",10.9511,11.6208,10.9511,11.286,1220200.0],["2023-10-18",11.0959,11.1049,10.7972,10.9511,1008200.0],["2023-10-19",10.9149,11.0054,10.571,10.6524,1495900.0],["2023-10-20",10.6343,10.6886,10.1094,10.1184,1858800.0],["2023-10-23",10.1094,10.1365,9.7383,9.7926,1851600.0],["2023-10-24",9.9193,10.2813,9.8469,10.1999,1528200.0],["2023-10-25",10.1003,10.2361,9.856,9.9193,1345400.0],["2023-10-26",9.9284,10.1818,9.7564,9.8198,1434400.0],["2023-10-27",9.7474,9.8198,9.4125,9.4849,1846500.0],["2023-10-30",9.6569,9.7383,9.3491,9.5483,1399200.0],["2023-10-31",9.503,9.503,9.0776,9.15,1937000.0],["2023-11-01",9.15,9.2405,8.2902,8.3445,2522700.0],["2023-11-02",8.5527,9.141,8.3988,9.1319,2439700.0],["2023-11-03",9.4035,9.9827,9.4035,9.8198,1548200.0],["2023-11-06",9.7202,9.8379,9.5121,9.7745,1130900.0],["2023-11-07",9.684,9.8922,9.5664,9.7383,928600.0],["2023-11-08",9.7293,9.8017,9.322,9.3763,961200.0],["2023-11-09",9.4849,9.4849,9.1048,9.1591,978900.0],["2023-11-10",9.2315,9.2315,8.9238,9.0052,1407400.0],["2023-11-13",8.9419,9.1681,8.8514,8.9781,806000.0],["2023-11-14",9.4306,9.6297,9.3763,9.4849,1042000.0],["2023-11-15",9.5573,9.9917,9.5573,9.8922,1050800.0],["2023-11-16",9.7021,9.7021,8.8785,8.9871,1291100.0],["2023-11-17",9.1772,9.5935,8.9781,9.4487,1463800.0],["2023-11-20",9.3854,9.6659,9.2405,9.5483,1079000.0],["2023-11-21",9.503,9.8017,9.4125,9.6569,1210600.0],["2023-11-22",9.8017,9.8017,9.5935,9.6207,719200.0],["2023-11-24",9.5845,9.7655,9.494,9.7293,500900.0],["2023-11-27",9.7202,9.9374,9.6659,9.7383,1144300.0],["2023-11-28",9.7021,10.0551,9.4849,9.9917,1555800.0],["2023-11-29",10.3009,10.6372,10.2372,10.5918,1877800.0],["2023-11-30",10.6736,10.9464,10.4827,10.5827,1858600.0],["2023-12-01",10.5463,11.3373,10.4372,11.3191,2489700.0],["2023-12-04",11.1827,11.6737,11.1009,11.6464,3666500.0],["2023-12-05",7.8734,8.1552,7.6188,7.7643,10450300.0],["2023-12-06",7.7552,8.0552,7.4824,7.6915,3405400.0],["2023-12-07",7.6552,8.0007,7.4733,7.9643,2967600.0],["2023-12-08",7.9734,7.9734,7.5552,7.5734,2180500.0],["2023-12-11",7.637,7.9279,7.5279,7.8734,2380700.0],["2023-12-12",7.7643,7.837,7.6552,7.6552,1691000.0],["2023-12-13",7.6279,8.0916,7.5552,8.0916,2535400.0],["2023-12-14",8.3643,8.4552,7.8188,8.1189,2070400.0],["2023-12-15",8.1825,8.1825,7.8097,8.0552,10990700.0],["2023-12-18",8.037,8.2098,7.8279,8.0461,1909100.0],["2023-12-19",8.1279,8.2007,8.0098,8.1643,1582700.0],["2023-12-20",8.137,8.2007,7.8006,7.8006,1481400.0],["2023-12-21",7.9734,8.0643,7.8552,8.0552,1298800.0],["2023-12-22",7.8279,8.1189,7.7916,8.0007,1025800.0],["2023-12-26",8.0188,8.428,8.0098,8.3734,1050200.0],["2023-12-27",8.3643,8.4734,8.2643,8.428,871900.0],["2023-12-28",8.3825,8.4552,8.3098,8.4098,881900.0],["2023-12-29",8.3552,8.4462,8.037,8.0461,1349200.0],["2024-01-02",8.0279,8.4007,7.9097,8.1825,1306500.0],["2024-01-03",8.0461,8.2007,7.7461,7.837,1735100.0],["2024-01-04",7.837,7.9097,7.6915,7.7461,1089300.0],["2024-01-05",7.7097,7.8734,7.6097,7.7279,1262700.0],["2024-01-08",7.7279,8.1461,7.7188,8.1007,1465500.0],["2024-01-09",8.0007,8.0734,7.8643,7.9825,1432900.0],["2024-01-10",7.9552,8.2098,7.937,8.1643,1550400.0],["2024-01-11",8.0643,8.1734,7.8825,7.9916,996500.0],["2024-01-12",8.0734,8.1552,7.837,7.8916,925800.0],["2024-01-16",7.7643,7.8461,7.5006,7.6552,1263200.0],["2024-01-17",7.537,7.537,7.3824,7.4915,1114000.0],["2024-01-18",7.5734,7.6279,7.3733,7.5097,1788700.0],["2024-01-19",7.5461,7.6097,7.2915,7.4824,1739900.0],["2024-01-22",7.5188,7.7552,7.4915,7.737,1308400.0],["2024-01-23",7.9188,7.9916,7.5461,7.6825,1054700.0],["2024-01-24",7.837,7.837,7.5097,7.5643,760300.0],["2024-01-25",7.7279,7.8188,7.6461,7.7916,1107000.0],["2024-01-26",7.7734,7.9007,7.7734,7.8734,716200.0],["2024-01-29",7.8734,7.9825,7.7461,7.9279,930100.0],["2024-01-30",7.8825,8.1279,7.8188,8.0734,1085200.0],["2024-01-31",8.0461,8.2189,7.7552,7.7916,1442000.0],["2024-02-01",7.9007,8.3098,7.9007,8.2916,1294000.0],["2024-02-02",8.1643,8.4462,8.0643,8.3734,1093100.0],["2024-02-05",8.237,8.428,7.9552,8.328,1218200.0],["2024-02-06",8.3007,8.5462,8.2007,8.3189,1362600.0],["2024-02-07",8.2916,8.3189,8.1279,8.2552,923800.0],["2024-02-08",8.2825,8.6553,8.2189,8.6189,916100.0],["2024-02-09",8.6734,8.6916,8.4189,8.6189,948200.0],["2024-02-12",8.6189,9.028,8.6189,8.928,1158600.0],["2024-02-13",8.428,8.5098,8.1279,8.1825,1682400.0],["2024-02-14",8.3461,8.3643,8.0279,8.3098,1185400.0],["2024-02-15",8.3734,8.728,8.3643,8.6916,1048400.0],["2024-02-16",8.5462,8.5553,8.3461,8.4098,977500.0],["2024-02-20",8.2643,8.2734,8.037,8.0916,1254000.0],["2024-02-21",8.0552,8.3916,7.9916,8.3552,774600.0],["2024-02-22",8.4189,8.4825,8.3098,8.4462,856900.0],["2024-02-23",8.4825,8.8916,8.4189,8.8735,1043300.0],["2024-02-26",8.7735,8.9189,8.7371,8.8462,939100.0],["2024-02-27",8.928,9.4735,8.928,9.2917,1279400.0],["2024-02-28",9.1462,9.3644,9.0644,9.2099,975600.0],["2024-02-29",9.3917,9.7463,9.3826,9.6008,1306200.0],["2024-03-01",9.5917,9.9554,9.4644,9.7735,1678200.0],["2024-03-04",9.7917,9.8372,9.4553,9.4553,1405500.0],["2024-03-05",9.419,9.8099,9.3917,9.7008,955200.0],["2024-03-06",9.7554,9.7554,9.2099,9.3826,1188000.0],["2024-03-07",9.4644,9.5553,9.2099,9.319,1132300.0],["2024-03-08",9.4735,9.5826,9.0098,9.1189,1255800.0],["2024-03-11",9.1098,9.3553,9.0826,9.328,880400.0],["2024-03-12",9.3826,9.5553,9.2735,9.419,1331000.0],["2024-03-13",9.3735,9.9281,9.3735,9.8372,975800.0],["2024-03-14",9.9099,10.0099,9.6553,9.8008,1071700.0],["2024-03-15",9.7281,10.0372,9.5553,10.0008,5015400.0],["2024-03-18",10.0099,10.3281,9.7463,10.119,1282300.0],["2024-03-19",9.9826,10.1372,9.8463,10.1281,1126900.0],["2024-03-20",10.1099,10.5191,10.0281,10.4736,1843900.0],["2024-03-21",7.5461,10.0554,7.5461,9.9008,3679300.0],["2024-03-22",9.9008,10.4372,9.7008,10.2008,2372600.0],["2024-03-25",10.2827,10.4372,9.919,9.919,1509800.0],["2024-03-26",10.019,10.0372,9.4644,9.4644,1716400.0],["2024-03-27",9.5466,10.0582,9.501,9.7019,2353800.0],["2024-03-28",9.7659,9.9943,9.7476,9.9851,1344000.0],["2024-04-01",10.04,10.1039,9.8572,9.8938,1856300.0],["2024-04-02",9.6654,9.7476,9.1264,9.236,1655000.0],["2024-04-03",9.2269,9.5101,9.1355,9.2269,1382400.0],["2024-04-04",9.3639,9.4096,9.0716,9.099,1252900.0],["2024-04-05",9.0533,9.3091,9.0533,9.1904,819700.0],["2024-04-08",9.2908,9.3274,8.6148,8.6239,1588900.0],["2024-04-09",8.6239,8.6605,8.359,8.3864,1568800.0],["2024-04-10",8.1306,8.2951,7.7926,7.8474,1663500.0],["2024-04-11",7.9114,7.9753,7.7926,7.9296,1465100.0],["2024-04-12",7.8657,7.8657,7.5094,7.5734,1310300.0],["2024-04-15",7.6921,7.7469,7.546,7.7013,1466000.0],["2024-04-16",7.6556,7.9753,7.5094,7.9205,1485900.0],["2024-04-17",8.0484,8.1124,7.7835,7.8383,1048000.0],["2024-04-18",7.9022,8.0393,7.7561,7.7743,999600.0],["2024-04-19",7.7469,8.0484,7.7469,8.0301,1179400.0],["2024-04-22",8.0667,8.3773,7.9753,8.085,1389600.0],["2024-04-23",8.1306,8.9163,8.085,8.8523,1490100.0],["2024-04-24",8.761,8.8889,8.5874,8.6239,1164100.0],["2024-04-25",8.4595,8.6422,8.2951,8.5235,1039800.0],["2024-04-26",8.5874,8.8889,8.4686,8.8249,826400.0],["2024-04-29",8.8706,9.0442,8.6422,8.6788,1107400.0],["2024-04-30",8.56,8.6879,8.4504,8.4869,820800.0],["2024-05-01",8.5143,8.7244,8.3864,8.3956,1049800.0],["2024-05-02",8.5691,8.6422,8.4412,8.5965,1011300.0],["2024-05-03",8.8158,9.0168,8.6605,8.7062,1194000.0],["2024-05-06",8.7793,8.8523,8.6239,8.7427,930500.0],["2024-05-07",8.8249,9.0076,8.6788,8.7153,1856900.0],["2024-05-08",8.56,8.8615,8.5052,8.7884,1318800.0],["2024-05-09",8.7975,9.035,8.6879,8.9802,973000.0],["2024-05-10",9.0533,9.0716,8.7153,8.8067,1058400.0],["2024-05-13",8.9254,9.2269,8.5783,8.6239,1597500.0],["2024-05-14",8.9528,9.1264,8.4412,8.6422,2697700.0],["2024-05-15",8.7062,8.7793,8.4047,8.423,1219600.0],["2024-05-16",8.423,8.4595,8.2311,8.3864,1308700.0],["2024-05-17",8.4047,8.6696,8.3407,8.5143,981900.0],["2024-05-20",8.5326,8.7427,8.4686,8.6057,1231300.0],["2024-05-21",8.6331,8.9346,8.56,8.7701,1025600.0],["2024-05-22",8.7153,8.8432,8.3864,8.4504,1113200.0],["2024-05-23",8.5052,8.5509,8.359,8.4686,2067600.0],["2024-05-24",8.6422,8.8615,8.5965,8.8341,1074500.0],["2024-05-28",8.898,8.9437,8.6422,8.7153,1092300.0],["2024-05-29",8.6605,8.9346,8.5052,8.5235,1135800.0],["2024-05-30",8.6422,8.6879,8.4869,8.6422,1403800.0],["2024-05-31",8.8432,9.236,8.697,9.1812,1594300.0],["2024-06-03",9.2086,10.1039,9.2086,10.0948,3535000.0],["2024-06-04",7.9479,8.6788,7.8109,8.0393,5436400.0],["2024-06-05",8.0025,8.0393,7.6258,7.8188,3093400.0],["2024-06-06",7.7728,7.7728,7.2308,7.2308,3346800.0],["2024-06-07",7.1205,7.1848,6.7897,7.047,2459500.0],["2024-06-10",6.9459,7.0011,6.5049,6.5325,3157900.0],["2024-06-11",6.4406,6.7162,6.3395,6.6703,2858200.0],["2024-06-12",6.8357,6.9184,6.5968,6.6979,2496700.0],["2024-06-13",6.6611,6.7346,6.5141,6.7162,1905100.0],["2024-06-14",6.6611,6.7162,6.4774,6.5784,2158700.0],["2024-06-17",6.5509,6.6519,6.2844,6.4865,3618100.0],["2024-06-18",6.4774,6.5692,6.1282,6.2385,3516700.0],["2024-06-20",6.2569,6.6795,6.1925,6.5968,3773200.0],["2024-06-21",6.5876,7.0746,6.5876,6.9,16327500.0],["2024-06-24",7.0929,7.1205,6.7622,6.8173,2491100.0],["2024-06-25",6.7897,6.8724,6.5325,6.7622,2974100.0],["2024-06-26",6.7071,6.7622,6.5233,6.6795,1904000.0],["2024-06-27",6.5876,6.6519,6.3947,6.4774,2193900.0],["2024-06-28",6.459,6.5692,6.1833,6.2752,2868800.0],["2024-07-01",6.3028,6.3671,6.0639,6.1466,2593600.0],["2024-07-02",6.1558,6.1834,5.7883,5.9261,3247500.0],["2024-07-03",5.9353,6.2477,5.9169,6.1282,1495000.0],["2024-07-05",6.119,6.312,6.0639,6.0823,2549300.0],["2024-07-08",6.1834,6.459,6.1834,6.2293,2684800.0],["2024-07-09",6.1925,6.4039,6.1282,6.3212,2312200.0],["2024-07-10",6.3855,6.3855,6.1925,6.2385,1537400.0],["2024-07-11",6.4222,6.6427,6.4039,6.6335,2201800.0],["2024-07-12",6.6979,6.7162,6.4314,6.4865,1689100.0],["2024-07-15",6.4682,6.5141,6.266,6.266,1502100.0],["2024-07-16",6.3763,6.8081,6.3212,6.7897,2120000.0],["2024-07-17",6.6519,6.9367,6.5876,6.6887,1456200.0],["2024-07-18",6.6795,6.8908,6.6244,6.6611,1665400.0],["2024-07-19",6.5876,6.8724,6.5876,6.7071,1685300.0],["2024-07-22",6.7989,6.9,6.606,6.8449,1390400.0],["2024-07-23",6.8357,7.0654,6.7989,7.0011,1713600.0],["2024-07-24",6.9551,7.0011,6.8081,6.9092,1247800.0],["2024-07-25",6.9643,7.1389,6.7897,6.9459,1624200.0],["2024-07-26",7.0929,7.2399,7.0011,7.2032,1368000.0],["2024-07-29",7.2216,7.3502,7.0837,7.1573,1182100.0],["2024-07-30",7.2216,7.3502,7.0378,7.2032,1601300.0],["2024-07-31",7.2491,7.7636,7.0286,7.4972,2456500.0],["2024-08-01",7.5064,7.5064,7.1297,7.2675,1847800.0],["2024-08-02",7.0194,7.0562,6.5692,6.7071,1675200.0],["2024-08-05",6.2752,6.7071,6.1282,6.6427,1666500.0],["2024-08-06",6.6703,6.8081,6.4865,6.6979,924100.0],["2024-08-07",6.8632,6.8632,6.3763,6.4682,872300.0],["2024-08-08",6.6152,6.7254,6.5417,6.6887,1022600.0],["2024-08-09",6.6795,6.6795,6.459,6.4682,1165000.0],["2024-08-12",6.4406,6.6519,6.4039,6.56,1139500.0],["2024-08-13",6.6611,6.753,6.5509,6.6244,950000.0],["2024-08-14",6.6979,6.753,6.4957,6.4957,749600.0],["2024-08-15",6.8265,6.9735,6.7071,6.8449,2037200.0],["2024-08-16",6.7989,7.1113,6.7989,7.0286,1624400.0],["2024-08-19",7.0194,7.1756,6.9919,7.0378,1021700.0],["2024-08-20",7.0562,7.1113,6.9,6.9735,829100.0],["2024-08-21",7.0746,7.2767,7.0746,7.1481,1710100.0],["2024-08-22",7.1205,7.2124,7.0378,7.1113,1023400.0],["2024-08-23",7.2216,7.488,7.1848,7.3961,1777700.0],["2024-08-26",7.4604,7.5248,7.2491,7.3502,1334300.0],["2024-08-27",7.1848,7.2583,7.0102,7.0286,1855100.0],["2024-08-28",6.9551,7.0194,6.56,6.7438,1429000.0],["2024-08-29",6.8357,6.8357,6.56,6.6152,1255800.0],["2024-08-30",6.6611,6.6795,6.0915,6.1007,2074100.0],["2024-09-03",6.018,6.018,5.5035,5.6321,4090300.0],["2024-09-04",5.6137,5.6229,5.384,5.5678,2144600.0],["2024-09-05",5.6137,5.678,5.4391,5.5402,2239800.0],["2024-09-06",5.531,5.678,5.4667,5.5035,2818700.0],["2024-09-09",5.384,5.825,5.384,5.5218,3727000.0],["2024-09-10",5.531,5.5586,5.1911,5.3381,5086600.0],["2024-09-11",4.061,4.8879,4.0059,4.7225,10576600.0],["2024-09-12",4.6214,4.9889,4.4928,4.7776,5225400.0],["2024-09-13",4.8236,5.4116,4.7317,5.3381,5912500.0],["2024-09-16",5.3381,5.5678,5.3381,5.4575,4002900.0],["2024-09-17",5.531,6.1374,5.531,5.8802,4640900.0],["2024-09-18",5.9445,6.165,5.6505,5.724,3969500.0],["2024-09-19",5.8526,6.0915,5.8067,5.9537,3831400.0],["2024-09-20",5.871,6.2109,5.8158,6.018,13382500.0],["2024-09-23",5.9904,6.4498,5.972,6.1466,5702400.0],["2024-09-24",6.1925,6.4682,6.1925,6.4039,3253400.0],["2024-09-25",6.3671,6.6152,6.2936,6.4865,3406800.0],["2024-09-26",6.6152,6.7071,6.413,6.5692,1814200.0],["2024-09-27",6.6519,6.6611,6.3304,6.3304,2358900.0],["2024-09-30",6.3028,6.8541,6.2477,6.7806,1852100.0],["2024-10-01",6.7438,6.7438,6.2569,6.2936,2445600.0],["2024-10-02",6.2201,6.5784,6.1742,6.1742,2631000.0],["2024-10-03",6.119,6.2569,6.0823,6.1925,1793600.0],["2024-10-04",6.3406,6.5535,6.3036,6.3129,1477400.0],["2024-10-07",6.2944,6.3036,5.8038,5.8038,1622700.0],["2024-10-08",5.7945,5.8315,5.6186,5.6464,1266300.0],["2024-10-09",5.6279,5.6834,5.4705,5.4798,1705400.0],["2024-10-10",5.415,5.4891,5.2854,5.4798,1274300.0],["2024-10-11",5.4705,5.6742,5.4335,5.6094,1523700.0],["2024-10-14",5.5909,5.5909,5.3317,5.3409,1766700.0],["2024-10-15",5.2947,5.7112,5.2576,5.7019,1867500.0],["2024-10-16",5.7945,5.8038,5.5631,5.7482,1167400.0],["2024-10-17",5.7667,5.7945,5.6834,5.7945,827000.0],["2024-10-18",5.8408,5.9148,5.6372,5.6557,789800.0],["2024-10-21",5.6464,5.6557,5.4243,5.452,1376400.0],["2024-10-22",5.452,5.5076,5.2669,5.4983,1531900.0],["2024-10-23",5.4335,5.4613,5.3224,5.4335,1418200.0],["2024-10-24",5.4428,5.5446,5.2299,5.2484,1073200.0],["2024-10-25",5.3132,5.3595,5.1095,5.1558,956400.0],["2024-10-28",5.2299,5.2762,5.0633,5.1188,1236400.0],["2024-10-29",5.0447,5.0633,4.8874,4.9614,2648100.0],["2024-10-30",4.9799,5.1095,4.8966,4.9244,1058500.0],["2024-10-31",4.8596,4.9152,4.7115,4.8226,1419600.0],["2024-11-01",4.8596,4.9522,4.6652,4.7023,1453200.0],["2024-11-04",4.6837,4.7856,4.656,4.7393,1434200.0],["2024-11-05",4.7208,4.8318,4.6837,4.693,1155700.0],["2024-11-06",4.9614,5.0633,4.5356,4.656,2759800.0],["2024-11-07",4.6652,4.9985,4.5634,4.7485,1810900.0],["2024-11-08",4.7208,4.7578,4.5171,4.6189,1834300.0],["2024-11-11",4.6282,4.7948,4.5264,4.7948,1470400.0],["2024-11-12",4.7948,4.9614,4.7208,4.7485,1127200.0],["2024-11-13",4.8041,4.8781,4.656,4.7393,1145600.0],["2024-11-14",4.7208,4.8226,4.6837,4.7763,1242800.0],["2024-11-15",4.7578,4.8689,4.6004,4.6652,1351300.0],["2024-11-18",4.7023,4.7948,4.3783,4.3875,2727300.0],["2024-11-19",4.3598,4.5356,4.2579,4.5079,1519000.0],["2024-11-20",4.4431,4.5912,4.2394,4.3135,1387000.0],["2024-11-21",4.3505,4.5634,4.295,4.5264,1499500.0],["2024-11-22",4.6097,4.7578,4.5819,4.6652,2246100.0],["2024-11-25",4.8041,5.2669,4.7948,5.1095,3509000.0],["2024-11-26",4.8966,4.9429,4.4061,4.4616,2555600.0],["2024-11-27",4.4708,4.73,4.4708,4.6652,1205800.0],["2024-11-29",4.6745,4.7485,4.5264,4.5912,1174000.0],["2024-12-02",4.6189,5.1281,4.5449,5.1095,2624400.0],["2024-12-03",5.2762,5.452,5.0077,5.378,3327600.0],["2024-12-04",5.3502,5.813,5.3317,5.7112,2438300.0],["2024-12-05",5.7019,5.8223,5.2391,5.3687,2124700.0],["2024-12-06",5.5274,5.6488,5.3874,5.4341,2536200.0],["2024-12-09",5.5368,5.7702,5.3874,5.4061,3395400.0],["2024-12-10",4.5844,5.8449,4.4817,5.6115,5062800.0],["2024-12-11",5.5835,5.7048,5.3407,5.3594,2546400.0],["2024-12-12",5.3127,5.3314,4.9299,5.0886,2392100.0],["2024-12-13",5.4341,5.5928,5.2473,5.5741,1833800.0],["2024-12-16",5.5088,5.7982,5.3874,5.4621,1500900.0],["2024-12-17",5.4061,5.6862,5.4061,5.5648,1370700.0],["2024-12-18",5.5928,5.6862,5.3314,5.35,1452400.0],["2024-12-19",5.4154,5.4901,5.0513,5.266,1119700.0],["2024-12-20",5.1353,5.3314,5.1073,5.2287,2180000.0],["2024-12-23",5.2007,5.2007,4.8365,5.0326,1210700.0],["2024-12-24",5.0326,5.0793,4.8459,5.0793,649600.0],["2024-12-26",5.0326,5.322,4.9299,5.3127,1219500.0],["2024-12-27",5.2753,5.3687,5.0139,5.0419,964900.0],["2024-12-30",4.9019,4.9672,4.7525,4.8365,1922300.0],["2024-12-31",4.8552,5.0513,4.8085,4.9859,1753900.0],["2025-01-02",5.0233,5.0793,4.7712,4.9486,1375400.0],["2025-01-03",5.0046,5.238,4.9019,5.0419,960700.0],["2025-01-06",5.1073,5.2287,5.0793,5.1353,1099500.0],["2025-01-07",5.182,5.294,4.9299,5.0886,1682100.0],["2025-01-08",5.0139,5.2007,4.8925,5.1073,1202300.0],["2025-01-10",5.0139,5.4621,4.8645,5.4247,2349000.0],["2025-01-13",5.3874,5.4154,4.7431,4.9859,1564200.0],["2025-01-14",4.9952,5.0419,4.8645,4.9205,906500.0],["2025-01-15",5.1913,5.7422,5.0326,5.5368,3008500.0],["2025-01-16",5.4808,5.5274,5.1726,5.4901,2195600.0],["2025-01-17",5.5181,5.5835,5.3034,5.3407,1100000.0],["2025-01-21",5.3967,5.4994,5.1913,5.3687,1258400.0],["2025-01-22",5.3127,5.3127,5.0979,5.266,1269400.0],["2025-01-23",5.2193,5.3781,5.126,5.3407,1519100.0],["2025-01-24",5.3407,5.3967,5.2007,5.2847,1033200.0],["2025-01-27",5.2287,5.3314,5.0886,5.2473,1116500.0],["2025-01-28",5.238,5.35,4.9392,4.9859,2208300.0],["2025-01-29",4.9392,4.9486,4.7245,4.7245,1667900.0],["2025-01-30",4.7431,4.8832,4.5471,4.7898,4455200.0],["2025-01-31",4.7151,5.0419,4.6404,4.6965,2455900.0],["2025-02-03",4.5284,4.6311,4.351,4.407,3116500.0],["2025-02-04",4.379,4.7058,4.3603,4.6965,1222800.0],["2025-02-05",4.7805,4.7898,4.6031,4.6311,1177400.0],["2025-02-06",4.7338,4.8739,4.6871,4.7058,1191300.0],["2025-02-07",4.7058,4.7898,4.4817,4.7058,1597600.0],["2025-02-10",4.7245,5.0139,4.6591,4.9579,1432600.0],["2025-02-11",4.8925,4.9579,4.7805,4.9205,1184200.0],["2025-02-12",4.8085,4.8832,4.7431,4.8365,1235100.0],["2025-02-13",4.8645,4.9486,4.7151,4.7618,1826900.0],["2025-02-14",4.7898,4.8645,4.7245,4.8272,1299900.0],["2025-02-18",4.8925,4.9486,4.6404,4.6778,1294400.0],["2025-02-19",4.6778,4.9205,4.6124,4.8739,1361200.0],["2025-02-20",4.8459,4.8832,4.5471,4.5938,2118400.0],["2025-02-21",4.6778,4.6871,4.407,4.463,1371000.0],["2025-02-24",4.5471,4.5844,4.3323,4.3323,1628200.0],["2025-02-25",4.323,4.351,4.1176,4.1176,1624000.0],["2025-02-26",4.1082,4.1923,3.8281,3.8468,1775000.0],["2025-02-27",3.8281,3.8655,3.6787,3.8095,2769200.0],["2025-02-28",3.8281,3.8655,3.6321,3.7534,1806400.0],["2025-03-03",3.7441,3.7721,3.4547,3.5107,1479900.0],["2025-03-04",3.464,3.8188,3.2586,3.6787,2004400.0],["2025-03-05",3.6694,3.8468,3.6134,3.8468,1045700.0],["2025-03-06",3.7254,3.9682,3.7161,3.8281,1645900.0],["2025-03-07",3.8281,3.9215,3.7254,3.7721,1498600.0],["2025-03-10",3.7067,3.7628,3.3986,3.7348,1415800.0],["2025-03-11",3.7441,3.7534,3.2306,3.2866,1593300.0],["2025-03-12",3.2679,3.2959,2.9878,3.0345,2448300.0],["2025-03-13",3.0625,3.2399,3.0158,3.1559,3009200.0],["2025-03-14",3.2586,3.3893,3.1932,3.2773,1369000.0],["2025-03-17",3.3053,3.4733,3.2773,3.464,1524300.0],["2025-03-18",3.4547,3.5107,3.2773,3.4733,1810400.0],["2025-03-19",3.5574,3.6507,3.408,3.548,2177100.0],["2025-03-20",3.9028,4.0335,3.6414,3.7721,2467700.0],["2025-03-21",3.604,3.9588,3.38,3.7721,3195700.0],["2025-03-24",3.8375,4.1269,3.8001,3.9588,1442900.0],["2025-03-25",3.9495,3.9495,3.6414,3.6414,1272600.0],["2025-03-26",3.7534,3.7814,3.464,3.5107,1207300.0],["2025-03-27",3.492,3.7721,3.4827,3.6974,1241200.0],["2025-03-28",3.6123,3.6123,3.3192,3.3759,1350000.0],["2025-03-31",3.3381,3.5367,3.3192,3.4515,1287000.0],["2025-04-01",3.4421,3.6596,3.4043,3.5934,1602600.0],["2025-04-02",3.5177,3.7731,3.5177,3.688,1415300.0],["2025-04-03",3.3286,3.3759,2.714,2.8274,3099600.0],["2025-04-04",2.695,3.0355,2.5343,2.7991,4161300.0],["2025-04-07",2.5816,2.922,2.5248,2.7234,2097400.0],["2025-04-08",2.8463,2.8558,2.4492,2.5059,1786200.0],["2025-04-09",2.4397,3.0638,2.4397,2.9125,2592500.0],["2025-04-10",2.7707,2.8369,2.6194,2.7991,1774200.0],["2025-04-11",2.7991,2.8653,2.6099,2.7896,1679400.0],["2025-04-14",2.818,2.8558,2.5154,2.5532,1716900.0],["2025-04-15",2.5343,2.6761,2.4586,2.5437,2432700.0],["2025-04-16",2.5248,2.5627,2.3546,2.3924,1835500.0],["2025-04-17",2.3735,2.5154,2.3262,2.5059,1908500.0],["2025-04-21",2.4586,2.4965,2.3073,2.4776,2017100.0],["2025-04-22",2.5154,2.5816,2.3924,2.5059,2539400.0],["2025-04-23",2.6194,2.7329,2.487,2.5154,1727700.0],["2025-04-24",2.5343,2.6572,2.5059,2.6478,1817700.0],["2025-04-25",2.6194,2.6289,2.5248,2.6005,857600.0],["2025-04-28",2.6289,2.7518,2.6194,2.7045,1015800.0],["2025-04-29",2.6856,2.7423,2.6289,2.7045,1502000.0],["2025-04-30",2.6289,2.6572,2.5343,2.6383,943700.0],["2025-05-01",2.6761,2.7423,2.6099,2.7329,1227100.0],["2025-05-02",2.7802,2.9504,2.7802,2.8653,1252500.0],["2025-05-05",2.8653,2.8653,2.7234,2.7518,985700.0],["2025-05-06",2.695,2.7802,2.6289,2.7707,1048700.0],["2025-05-07",2.8274,3.0355,2.7802,2.9693,2001500.0],["2025-05-08",3.0166,3.1962,2.922,3.1111,1414500.0],["2025-05-09",3.13,3.1584,3.0355,3.1206,563400.0],["2025-05-12",3.4326,3.6312,3.3664,3.5839,1819700.0],["2025-05-13",3.6218,3.6312,3.5177,3.565,1333000.0],["2025-05-14",3.5177,3.5745,3.4043,3.4894,716600.0],["2025-05-15",3.565,3.565,3.3097,3.4043,1058600.0],["2025-05-16",3.4137,3.4988,3.3381,3.461,819200.0],["2025-05-19",3.3948,3.4421,3.2435,3.3097,867200.0],["2025-05-20",3.3286,3.4043,3.2246,3.2719,680700.0],["2025-05-21",3.2151,3.2151,2.9976,3.0449,783200.0],["2025-05-22",3.0449,3.1773,3.0166,3.1584,935600.0],["2025-05-23",2.9976,3.026,2.9315,2.9409,901400.0],["2025-05-27",3.0166,3.4043,2.9976,3.4043,1606900.0],["2025-05-28",3.4232,3.4232,3.3286,3.3854,1374500.0],["2025-05-29",3.4326,3.4799,3.3097,3.4043,1188200.0],["2025-05-30",3.3664,3.6123,3.2908,3.357,1563800.0],["2025-06-02",3.3286,3.3854,3.1489,3.1868,904500.0],["2025-06-03",3.1679,3.5556,3.1395,3.4137,1643000.0],["2025-06-04",3.4326,3.4799,3.3286,3.4326,843800.0],["2025-06-05",3.4518,3.6436,3.3847,3.4902,1095200.0],["2025-06-06",3.5956,3.7682,3.5189,3.6628,1124500.0],["2025-06-09",3.7491,3.8258,3.5573,3.5765,1644900.0],["2025-06-10",2.771,3.0012,2.656,2.9245,8637000.0],["2025-06-11",2.8765,2.9245,2.445,2.4642,4514100.0],["2025-06-12",2.4354,2.445,2.2437,2.3108,3825900.0],["2025-06-13",2.2341,2.2724,2.0903,2.1286,3423100.0],["2025-06-16",2.1478,2.3012,2.0807,2.2916,2227000.0],["2025-06-17",2.2245,2.3396,2.1861,2.2533,1878700.0],["2025-06-18",2.2437,2.2724,2.1766,2.1861,1477400.0],["2025-06-20",2.2341,2.2533,2.1574,2.1957,2139700.0],["2025-06-23",2.167,2.2533,2.0903,2.2149,1601400.0],["2025-06-24",2.2341,2.2629,2.1478,2.2149,1244400.0],["2025-06-25",2.2149,2.2437,2.167,2.1861,1379100.0],["2025-06-26",2.2149,2.33,2.1766,2.3204,1374400.0],["2025-06-27",2.3683,2.4067,2.282,2.3587,2453900.0],["2025-06-30",2.3779,2.4067,2.282,2.282,1304100.0],["2025-07-01",2.2916,2.7327,2.2724,2.5889,4319700.0],["2025-07-02",2.5889,2.7615,2.5122,2.7135,1773200.0],["2025-07-03",2.7231,2.9916,2.656,2.9149,1626900.0],["2025-07-07",2.9053,2.9053,2.6656,2.6847,1869500.0],["2025-07-08",2.7135,2.8669,2.6847,2.771,1165100.0],["2025-07-09",2.7998,2.9149,2.7998,2.8573,1307000.0],["2025-07-10",2.8094,3.0683,2.8094,2.9149,1374200.0],["2025-07-11",2.8765,3.0491,2.8669,2.9916,1460200.0],["2025-07-14",3.0107,3.0395,2.8861,2.982,1997200.0],["2025-07-15",2.982,2.9916,2.6847,2.6943,1067200.0],["2025-07-16",2.7039,2.7327,2.5601,2.6943,878800.0],["2025-07-17",2.7039,2.7998,2.6464,2.7135,974200.0],["2025-07-18",2.7806,2.7998,2.6943,2.7519,692300.0],["2025-07-21",2.7806,2.9053,2.7615,2.8094,868300.0],["2025-07-22",2.8765,3.3272,2.8573,3.2313,2395500.0],["2025-07-23",3.2792,3.3655,3.2313,3.2505,1185300.0],["2025-07-24",3.2505,3.2696,3.1354,3.2121,884100.0],["2025-07-25",3.2409,3.2505,3.1258,3.1642,495400.0],["2025-07-28",3.2025,3.2696,3.097,3.2313,614100.0],["2025-07-29",3.2409,3.2409,2.9628,2.9724,486500.0],["2025-07-30",2.982,2.9916,2.7135,2.7519,1006800.0],["2025-07-31",2.7231,2.7327,2.5889,2.7039,860800.0],["2025-08-01",2.6368,2.656,2.445,2.4546,827500.0],["2025-08-04",2.4738,2.7998,2.4546,2.6464,2082400.0],["2025-08-05",2.7039,2.7615,2.5889,2.7327,822600.0],["2025-08-06",2.7615,2.8286,2.6847,2.7519,916200.0],["2025-08-07",2.8094,2.8957,2.7039,2.8094,708300.0],["2025-08-08",2.8286,2.8382,2.7039,2.7902,1853000.0],["2025-08-11",2.8477,2.8477,2.656,2.7231,622000.0],["2025-08-12",2.7327,3.0395,2.7327,2.8957,916400.0],["2025-08-13",2.8669,3.2025,2.8669,3.1929,1161000.0],["2025-08-14",3.097,3.4039,3.0203,3.2888,1719800.0],["2025-08-15",3.3272,3.3272,3.1162,3.1162,836800.0],["2025-08-18",3.1258,3.1642,3.0683,3.097,522900.0],["2025-08-19",3.1258,3.1737,2.982,3.0395,971500.0],["2025-08-20",3.0203,3.0683,2.9724,3.0395,438600.0],["2025-08-21",2.982,3.3751,2.934,3.3176,1113300.0],["2025-08-22",3.3176,3.5093,3.308,3.4326,1048800.0],["2025-08-25",3.3847,3.3943,3.2984,3.3176,518000.0],["2025-08-26",3.3847,3.471,3.3272,3.4422,831900.0],["2025-08-27",3.4039,3.6819,3.4039,3.634,627300.0],["2025-08-28",3.6915,3.6915,3.5381,3.6052,607500.0],["2025-08-29",3.634,3.6723,3.5285,3.5573,505100.0],["2025-09-02",3.5093,3.6819,3.4998,3.6244,1356400.0],["2025-09-03",3.5477,3.96,3.5189,3.8066,932100.0],["2025-09-04",3.8833,4.3052,3.8737,4.2285,1917300.0],["2025-09-05",4.2668,4.6024,4.2476,4.5353,1484400.0],["2025-09-08",4.5161,4.5257,3.9696,3.9984,1982700.0],["2025-09-09",3.9983,4.3244,3.9504,4.2189,3986000.0],["2025-09-10",4.1518,4.7558,4.1518,4.5065,2339100.0],["2025-09-11",4.5545,4.5641,4.2956,4.3435,953600.0],["2025-09-12",4.3148,4.3723,3.9792,4.3531,1326200.0],["2025-09-15",4.2956,4.4106,4.0463,4.2285,904100.0],["2025-09-16",4.2189,4.2189,3.9984,4.0559,905400.0],["2025-09-17",4.0559,4.3627,4.0367,4.0655,1037200.0],["2025-09-18",4.1038,4.2285,4.0846,4.1518,550100.0],["2025-09-19",4.1038,4.1422,3.9025,3.9696,2224600.0],["2025-09-22",3.9504,3.9888,3.6915,3.7107,1164300.0],["2025-09-23",3.7491,3.8833,3.6436,3.7107,829600.0],["2025-09-24",3.7299,3.8162,3.6532,3.7395,1114700.0],["2025-09-25",3.6532,3.6723,3.4902,3.5861,824700.0],["2025-09-26",3.5956,3.6436,3.5573,3.6148,348700.0],["2025-09-29",3.6628,3.6628,3.423,3.4326,650900.0],["2025-09-30",3.4135,3.4422,3.2984,3.3943,592500.0],["2025-10-01",3.3751,3.4614,3.3559,3.423,568100.0],["2025-10-02",3.4039,3.4422,3.308,3.423,488900.0],["2025-10-03",3.4425,3.6078,3.4425,3.5008,460600.0],["2025-10-06",3.5203,3.5592,3.3939,3.3939,511000.0],["2025-10-07",3.3939,3.4036,3.2286,3.3064,992400.0],["2025-10-08",3.3453,3.4911,3.3258,3.3939,369500.0],["2025-10-09",3.3258,3.355,3.1897,3.1897,673400.0],["2025-10-10",3.1994,3.2091,3.0243,3.0924,1036600.0],["2025-10-13",3.2091,3.3258,3.1119,3.2675,570400.0],["2025-10-14",3.1994,3.4717,3.1994,3.4522,904800.0],["2025-10-15",3.5106,3.5106,3.3841,3.4619,455100.0],["2025-10-16",3.4522,3.4717,3.3258,3.3647,530000.0],["2025-10-17",3.3161,3.4036,3.2577,3.2675,317700.0],["2025-10-20",3.3355,3.4717,3.3258,3.4619,580900.0],["2025-10-21",3.4619,3.6078,3.4425,3.5495,386400.0],["2025-10-22",3.5689,3.6078,3.4717,3.5495,390700.0],["2025-10-23",3.5397,3.6662,3.5203,3.5981,350100.0],["2025-10-24",3.6662,3.7245,3.5786,3.5786,323500.0],["2025-10-27",3.6953,3.8412,3.6273,3.6273,383900.0],["2025-10-28",3.6175,3.6564,3.53,3.5786,389900.0],["2025-10-29",3.5495,3.8801,3.5106,3.5786,2692200.0],["2025-10-30",3.5203,3.5397,3.4328,3.4425,545900.0],["2025-10-31",3.423,3.5981,3.4133,3.5884,490600.0],["2025-11-03",3.5981,3.7342,3.5397,3.6273,438100.0],["2025-11-04",3.53,3.5592,3.4619,3.4619,453700.0],["2025-11-05",3.5106,3.9773,3.4619,3.8898,1294300.0],["2025-11-06",3.8315,3.9384,3.7342,3.8801,649100.0],["2025-11-07",3.8509,3.9871,3.7051,3.9676,1418600.0],["2025-11-10",4.0357,4.0649,3.8023,3.8607,673300.0],["2025-11-11",3.8607,3.8801,3.6856,3.6953,433000.0],["2025-11-12",3.744,3.9968,3.744,3.9287,705900.0],["2025-11-13",3.8704,3.9579,3.6564,3.7051,543600.0],["2025-11-14",3.6467,3.7051,3.5397,3.6273,396400.0],["2025-11-17",3.5981,3.6564,3.4717,3.5203,434500.0],["2025-11-18",3.4425,3.4911,3.3453,3.3744,447400.0],["2025-11-19",3.4036,3.4911,3.2966,3.3064,341000.0],["2025-11-20",3.3647,3.423,3.1994,3.2675,589100.0],["2025-11-21",3.3064,3.5495,3.2675,3.4911,717000.0],["2025-11-24",3.4814,3.5884,3.423,3.5592,884200.0],["2025-11-25",3.5981,4.0746,3.5786,3.8607,731100.0],["2025-11-26",3.8607,4.2788,3.8412,4.2399,765000.0],["2025-11-28",4.201,4.2399,4.094,4.2205,176200.0],["2025-12-01",4.094,4.1816,4.0065,4.1135,562100.0],["2025-12-02",4.1816,4.1816,3.9871,4.0746,467100.0],["2025-12-03",4.1524,4.6289,3.9676,4.5122,890200.0],["2025-12-04",4.415,4.6678,4.415,4.5803,678200.0],["2025-12-05",4.541,4.9145,4.541,4.7965,717500.0],["2025-12-08",4.8751,4.8751,4.6786,4.767,732500.0],["2025-12-09",5.858,7.126,5.7204,7.0768,11520300.0],["2025-12-10",7.0965,8.3939,7.0965,8.3251,6693200.0],["2025-12-11",8.2071,8.3644,7.696,8.0204,2415700.0],["2025-12-12",8.1973,8.6003,7.9909,8.1482,1997800.0],["2025-12-15",8.0499,8.5806,7.873,8.4529,1624200.0],["2025-12-16",8.4332,8.502,7.9909,8.2661,1459600.0],["2025-12-17",8.2563,8.3349,7.755,7.755,1104900.0],["2025-12-18",7.8631,8.0597,7.5879,7.7648,824900.0],["2025-12-19",7.696,7.7845,7.3913,7.4995,1693100.0],["2025-12-22",7.4601,7.5388,7.2046,7.4798,842600.0],["2025-12-23",7.4995,7.5683,7.1653,7.3324,987400.0],["2025-12-24",7.3225,7.5388,7.2046,7.4896,577400.0],["2025-12-26",7.5093,7.8828,7.4503,7.6469,953300.0],["2025-12-29",7.5486,8.04,7.47,7.6862,1407800.0],["2025-12-30",7.7255,7.9712,7.6076,7.8435,1469500.0],["2025-12-31",7.8926,7.9614,7.2341,7.3029,1865400.0],["2026-01-02",7.4307,7.6567,7.0178,7.0178,1060400.0],["2026-01-05",6.9982,7.1751,6.8802,7.0277,740800.0],["2026-01-06",7.008,7.5683,6.9589,7.5191,877700.0],["2026-01-07",7.5584,7.6764,7.067,7.1358,1013700.0],["2026-01-08",7.2341,7.8533,7.126,7.8435,1351700.0],["2026-01-09",7.8631,8.2071,7.5683,8.0302,818900.0],["2026-01-12",7.7943,8.1383,7.5093,7.7845,846500.0],["2026-01-13",7.814,7.8828,7.5388,7.7845,674000.0],["2026-01-14",7.696,7.7255,7.1161,7.1849,892300.0],["2026-01-15",7.1653,7.6862,7.0572,7.6469,602700.0],["2026-01-16",7.5388,7.7157,7.4896,7.6076,590400.0],["2026-01-20",7.4405,7.7452,7.2832,7.3717,852400.0],["2026-01-21",7.5388,7.7255,7.4012,7.6076,649900.0],["2026-01-22",7.6665,8.04,6.8802,6.9196,1220600.0],["2026-01-23",6.8999,7.067,6.7033,6.8213,562100.0],["2026-01-26",6.8606,7.2931,6.8606,7.2537,703700.0],["2026-01-27",7.3127,7.3127,6.7328,6.7918,967300.0],["2026-01-28",6.8311,6.8507,6.2708,6.3986,723300.0],["2026-01-29",6.3986,6.4183,5.917,6.1136,857400.0],["2026-01-30",6.0055,6.2512,5.9858,6.2315,972900.0],["2026-02-02",6.1824,6.6935,6.1234,6.5755,1149600.0],["2026-02-03",6.605,6.7721,6.202,6.6345,1351200.0],["2026-02-04",6.8114,7.3619,6.7131,7.3127,1186800.0],["2026-02-05",7.3127,7.3815,6.5854,6.6247,1167700.0],["2026-02-06",6.7033,6.8704,6.5067,6.8311,817000.0],["2026-02-09",6.7721,6.8802,6.4969,6.7131,397300.0],["2026-02-10",6.6542,6.8016,6.4969,6.5559,499300.0],["2026-02-11",6.5657,6.7918,6.3593,6.5362,722400.0],["2026-02-12",6.7033,6.7721,6.4576,6.5067,721800.0],["2026-02-13",6.6149,7.3422,6.4281,7.067,1151900.0],["2026-02-17",7.1161,7.3225,6.9196,7.2242,535700.0],["2026-02-18",7.2144,7.352,7.0768,7.2144,515900.0],["2026-02-19",7.1948,7.3717,7.0178,7.2931,387900.0],["2026-02-20",7.2046,7.5584,7.1063,7.4307,550100.0],["2026-02-23",7.3422,7.3619,6.9196,7.3324,728300.0],["2026-02-24",7.2636,7.3225,6.9196,7.2537,457800.0],["2026-02-25",7.1948,7.352,7.067,7.126,525700.0],["2026-02-26",7.1849,7.4307,7.1554,7.3422,336900.0],["2026-02-27",7.126,7.2341,6.6837,6.9982,871000.0],["2026-03-02",6.8016,7.1161,6.5755,7.0768,570600.0],["2026-03-03",6.7918,6.9097,6.5264,6.8409,474800.0],["2026-03-04",6.9884,7.067,6.7819,6.9392,348600.0],["2026-03-05",6.7525,6.8802,6.3003,6.5166,599000.0],["2026-03-06",6.379,6.379,5.9956,6.0546,518900.0],["2026-03-09",5.917,5.9563,5.4845,5.917,612400.0],["2026-03-10",5.8187,6.1332,5.7499,5.7892,514900.0],["2026-03-11",5.6123,5.7696,5.514,5.7696,562800.0],["2026-03-12",5.6025,5.6811,5.4452,5.6615,541400.0],["2026-03-13",5.6713,5.7696,5.3273,5.4452,704900.0],["2026-03-16",5.5238,5.5238,5.2486,5.2683,348800.0],["2026-03-17",5.3469,5.4157,5.2192,5.3764,588200.0],["2026-03-18",5.3076,5.5337,5.1995,5.3076,1066600.0],["2026-03-19",5.2192,5.6123,5.1995,5.514,461800.0],["2026-03-20",5.4845,5.5632,5.111,5.3076,1393200.0],["2026-03-23",5.6418,5.6418,5.229,5.455,810400.0],["2026-03-24",5.3273,5.6123,5.1307,5.1798,1052400.0],["2026-03-25",5.3469,5.455,5.111,5.3371,1365500.0],["2026-03-26",4.8609,5.724,4.7022,5.6049,1600700.0],["2026-03-27",5.4958,5.6248,5.2677,5.3966,1706100.0],["2026-03-30",5.2478,5.5256,5.1288,5.2875,888000.0],["2026-03-31",5.5157,5.7835,5.4065,5.6446,728400.0],["2026-04-01",5.6744,5.843,5.6149,5.7637,575000.0],["2026-04-02",5.6049,5.8728,5.4661,5.8728,696600.0],["2026-04-06",5.8629,6.0216,5.7141,5.7934,490700.0],["2026-04-07",5.7339,5.853,5.5851,5.8133,453600.0],["2026-04-08",6.2299,6.349,6.0216,6.0414,549500.0],["2026-04-09",5.9422,6.4085,5.9224,6.3886,473100.0],["2026-04-10",6.4085,6.597,6.2498,6.587,527500.0],["2026-04-13",6.4978,6.7359,6.4085,6.7061,554900.0],["2026-04-14",6.7656,7.0533,6.6863,7.0434,632800.0],["2026-04-15",7.0335,7.3211,6.8549,7.2418,1176800.0],["2026-04-16",7.2319,7.3311,7.0335,7.1227,1149300.0],["2026-04-17",7.341,7.8866,7.341,7.6287,851400.0],["2026-04-20",7.5493,7.8866,7.5493,7.8568,494300.0],["2026-04-21",7.7775,7.9957,7.6684,7.9064,710900.0],["2026-04-22",7.9461,8.3529,7.837,8.1941,489300.0],["2026-04-23",8.1842,8.2537,7.9858,8.1941,586000.0],["2026-04-24",8.1743,8.2041,7.7477,8.0453,868500.0],["2026-04-27",7.9362,8.0354,7.3608,7.5394,882800.0],["2026-04-28",7.5394,7.6287,7.4204,7.47,433700.0],["2026-04-29",7.4005,7.5394,7.0831,7.2616,513900.0],["2026-04-30",7.3112,7.5295,7.212,7.4402,356600.0],["2026-05-01",7.4501,7.5394,7.2616,7.5096,444900.0],["2026-05-04",7.47,7.47,6.6267,7.1723,737300.0],["2026-05-05",7.2517,7.5196,7.0235,7.1029,411000.0],["2026-05-06",7.2517,7.3509,7.0136,7.0136,399400.0],["2026-05-07",7.0136,7.1922,6.7656,6.9243,256100.0],["2026-05-08",6.9343,6.9938,6.7954,6.9144,224900.0],["2026-05-11",6.8847,6.964,6.4779,6.5176,519700.0],["2026-05-12",6.4382,6.4482,6.0712,6.349,702500.0],["2026-05-13",6.22,6.3787,6.0712,6.339,643100.0],["2026-05-14",6.4482,6.7855,6.4382,6.6069,942900.0],["2026-05-15",6.4283,6.597,6.339,6.3589,389600.0],["2026-05-18",6.3986,6.4482,5.9621,6.0216,467000.0],["2026-05-19",6.0018,6.2398,5.853,6.1902,363300.0],["2026-05-20",6.1803,6.4085,5.9918,6.3688,365900.0],["2026-05-21",6.2597,6.8351,6.2398,6.8152,367700.0],["2026-05-22",6.9045,7.1128,6.8747,7.0434,351400.0],["2026-05-26",7.1922,7.3807,7.1227,7.3807,327300.0],["2026-05-27",7.4997,7.966,7.4799,7.8271,404300.0],["2026-05-28",7.8866,8.0949,7.7874,7.8271,515800.0],["2026-05-29",7.6684,7.837,7.5096,7.6584,471900.0],["2026-06-01",7.7676,8.1842,7.6882,8.1346,635000.0],["2026-06-02",7.9957,8.5413,7.9064,8.5116,635700.0],["2026-06-03",8.5116,8.71,8.2537,8.6505,744000.0],["2026-06-04",8.8092,9.0969,8.6306,9.0374,781000.0],["2026-06-05",8.8985,8.9481,7.8866,8.3727,1057300.0],["2026-06-08",8.3826,8.9382,8.2537,8.8092,1454600.0],["2026-06-09",7.6981,7.8469,6.5672,6.964,1884700.0],["2026-06-10",6.7557,7.212,6.4978,6.9442,1236000.0],["2026-06-11",6.9442,6.9442,6.3589,6.5077,1062900.0],["2026-06-12",6.7359,6.9938,6.6466,6.8251,819300.0],["2026-06-15",6.9243,7.0533,6.3291,6.8549,1066600.0],["2026-06-16",6.7557,6.8351,6.4283,6.4382,873400.0],["2026-06-17",6.5374,6.716,6.1506,6.1704,1031300.0],["2026-06-18",6.1506,6.4878,6.1506,6.2696,1408300.0],["2026-06-22",6.3291,6.3589,6.0613,6.0613,709800.0],["2026-06-23",5.9522,6.1605,5.8232,6.0712,715700.0],["2026-06-24",6.091,6.2398,5.9918,6.22,603300.0],["2026-06-25",6.27,6.33,5.89,5.89,568500.0],["2026-06-26",5.87,6.25,5.87,6.24,1424200.0],["2026-06-29",6.08,6.28,5.78,6.03,741500.0],["2026-06-30",6.02,6.02,5.66,5.83,676100.0],["2026-07-01",5.93,5.97,5.78,5.78,564500.0],["2026-07-02",5.82,5.83,5.39,5.52,573700.0],["2026-07-06",5.53,5.59,5.41,5.58,598800.0],["2026-07-07",5.65,5.68,5.39,5.44,586300.0],["2026-07-08",5.35,5.59,5.23,5.55,661400.0],["2026-07-09",5.6,5.65,5.38,5.42,995700.0],["2026-07-10",5.49,5.545,5.4,5.52,501758.0]]}